Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250620C00020000 | 2024-04-15 9:34AM EDT | 20.00 | 40.89 | 40.00 | 45.00 | 0.00 | - | 1 | 1 | 97.17% |
| C250620C00023000 | 2023-12-26 12:55PM EDT | 23.00 | 28.33 | 29.65 | 32.95 | 0.00 | - | 17 | 3 | 0.00% |
| C250620C00025000 | 2024-03-13 10:25AM EDT | 25.00 | 33.25 | 33.15 | 36.90 | 0.00 | - | 1 | 9 | 0.00% |
| C250620C00028000 | 2024-01-05 11:14AM EDT | 28.00 | 26.80 | 27.80 | 30.50 | 0.00 | - | 2 | 3 | 0.00% |
| C250620C00030000 | 2024-04-23 11:36AM EDT | 30.00 | 32.35 | 30.45 | 34.35 | 0.00 | - | 30 | 131 | 59.94% |
| C250620C00033000 | 2024-02-15 4:42PM EDT | 33.00 | 23.15 | 22.50 | 27.45 | 0.00 | - | 1 | 644 | 0.00% |
| C250620C00035000 | 2024-04-25 12:17PM EDT | 35.00 | 27.15 | 26.60 | 29.15 | 0.00 | - | 1 | 777 | 47.66% |
| C250620C00038000 | 2024-04-25 11:12AM EDT | 38.00 | 24.18 | 23.10 | 26.35 | 0.00 | - | 5 | 478 | 44.06% |
| C250620C00040000 | 2024-04-25 12:12PM EDT | 40.00 | 22.65 | 21.35 | 25.95 | 0.00 | - | 3 | 1,267 | 52.22% |
| C250620C00043000 | 2024-04-25 12:36PM EDT | 43.00 | 20.10 | 20.25 | 23.45 | 0.00 | - | 40 | 2,070 | 49.41% |
| C250620C00045000 | 2024-04-19 12:01PM EDT | 45.00 | 18.70 | 18.15 | 19.80 | +2.40 | +14.72% | 2 | 1,559 | 35.58% |
| C250620C00047000 | 2024-04-17 1:02PM EDT | 47.00 | 14.00 | 16.70 | 18.70 | 0.00 | - | 5 | 623 | 37.67% |
| C250620C00050000 | 2024-04-26 10:32AM EDT | 50.00 | 15.30 | 14.20 | 16.70 | +0.60 | +4.08% | 3 | 4,416 | 37.67% |
| C250620C00052500 | 2024-04-25 3:26PM EDT | 52.50 | 13.13 | 12.70 | 14.70 | 0.00 | - | 1 | 1,914 | 35.56% |
| C250620C00055000 | 2024-04-26 3:47PM EDT | 55.00 | 12.20 | 11.00 | 12.15 | +0.55 | +4.72% | 7 | 1,257 | 30.85% |
| C250620C00057500 | 2024-04-25 10:35AM EDT | 57.50 | 9.54 | 10.15 | 10.55 | 0.00 | - | 7 | 1,336 | 30.07% |
| C250620C00060000 | 2024-04-26 11:12AM EDT | 60.00 | 8.40 | 8.75 | 9.15 | -0.50 | -5.62% | 1 | 2,622 | 29.63% |
| C250620C00062500 | 2024-04-25 10:11AM EDT | 62.50 | 6.91 | 7.50 | 8.45 | 0.00 | - | 1 | 1,844 | 31.39% |
| C250620C00065000 | 2024-04-26 2:16PM EDT | 65.00 | 6.65 | 6.35 | 6.65 | +0.75 | +12.71% | 16 | 2,353 | 28.53% |
| C250620C00067500 | 2024-04-26 3:30PM EDT | 67.50 | 5.50 | 3.05 | 5.60 | +0.46 | +9.13% | 5 | 3,274 | 28.05% |
| C250620C00070000 | 2024-04-25 3:46PM EDT | 70.00 | 4.20 | 4.45 | 4.75 | 0.00 | - | 1,030 | 6,631 | 27.89% |
| C250620C00072500 | 2024-04-26 11:55AM EDT | 72.50 | 3.60 | 2.96 | 3.90 | -0.11 | -2.96% | 1 | 502 | 27.31% |
| C250620C00075000 | 2024-04-26 2:13PM EDT | 75.00 | 3.20 | 3.05 | 3.30 | +0.39 | +13.88% | 213 | 11,851 | 27.33% |
| C250620C00080000 | 2024-04-23 1:18PM EDT | 80.00 | 2.11 | 2.01 | 2.26 | 0.00 | - | 1,050 | 833 | 26.95% |
| C250620C00085000 | 2024-04-25 12:13PM EDT | 85.00 | 1.28 | 1.32 | 1.51 | 0.00 | - | 2 | 211 | 26.60% |
| C250620C00090000 | 2024-04-24 10:29AM EDT | 90.00 | 0.82 | 0.90 | 1.24 | -0.13 | -13.68% | 1 | 633 | 27.98% |
| C250620C00095000 | 2024-04-25 11:26AM EDT | 95.00 | 0.58 | 0.61 | 1.09 | 0.00 | - | 5 | 371 | 29.66% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250620P00020000 | 2024-03-22 10:50AM EDT | 20.00 | 0.14 | 0.05 | 0.23 | 0.00 | - | 4 | 874 | 51.86% |
| C250620P00023000 | 2024-04-17 2:37PM EDT | 23.00 | 0.18 | 0.10 | 0.26 | 0.00 | - | 91 | 573 | 50.78% |
| C250620P00025000 | 2024-03-26 1:58PM EDT | 25.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 223 | 49.56% |
| C250620P00028000 | 2024-04-26 10:27AM EDT | 28.00 | 0.20 | 0.13 | 0.29 | +0.04 | +25.00% | 10 | 214 | 42.48% |
| C250620P00030000 | 2024-04-19 3:04PM EDT | 30.00 | 0.38 | 0.00 | 0.45 | 0.00 | - | 1 | 629 | 42.82% |
| C250620P00033000 | 2024-04-24 10:49AM EDT | 33.00 | 0.36 | 0.35 | 3.05 | 0.00 | - | 4 | 1,469 | 53.66% |
| C250620P00035000 | 2024-04-26 10:34AM EDT | 35.00 | 0.52 | 0.00 | 2.00 | -0.10 | -16.13% | 24 | 3,514 | 52.44% |
| C250620P00038000 | 2024-04-19 1:04PM EDT | 38.00 | 0.85 | 0.66 | 2.48 | 0.00 | - | 150 | 2,184 | 50.46% |
| C250620P00040000 | 2024-04-26 3:05PM EDT | 40.00 | 0.84 | 0.81 | 0.86 | -0.08 | -8.70% | 560 | 6,932 | 33.07% |
| C250620P00043000 | 2024-04-26 3:07PM EDT | 43.00 | 1.10 | 1.07 | 1.15 | -0.10 | -8.33% | 479 | 1,715 | 31.43% |
| C250620P00045000 | 2024-04-26 11:13AM EDT | 45.00 | 1.40 | 1.33 | 1.40 | +0.02 | +1.45% | 509 | 8,297 | 30.48% |
| C250620P00047000 | 2024-04-22 1:27PM EDT | 47.00 | 1.91 | 1.60 | 1.98 | 0.00 | - | 1 | 1,828 | 31.41% |
| C250620P00050000 | 2024-04-25 12:56PM EDT | 50.00 | 2.40 | 2.13 | 2.31 | 0.00 | - | 258 | 3,381 | 28.70% |
| C250620P00052500 | 2024-04-26 1:51PM EDT | 52.50 | 2.80 | 2.17 | 2.80 | -0.03 | -1.06% | 95 | 3,402 | 27.32% |
| C250620P00055000 | 2024-04-26 10:09AM EDT | 55.00 | 3.45 | 3.40 | 3.60 | -0.36 | -9.45% | 2 | 2,286 | 26.95% |
| C250620P00057500 | 2024-04-23 1:20PM EDT | 57.50 | 4.40 | 4.20 | 4.70 | 0.00 | - | 17 | 901 | 27.27% |
| C250620P00060000 | 2024-04-26 3:38PM EDT | 60.00 | 5.20 | 4.10 | 5.50 | -0.40 | -7.14% | 3 | 1,847 | 25.81% |
| C250620P00062500 | 2024-04-24 11:00AM EDT | 62.50 | 6.45 | 6.15 | 6.60 | 0.00 | - | 2 | 5,006 | 25.03% |
| C250620P00065000 | 2024-04-22 1:15PM EDT | 65.00 | 8.60 | 5.30 | 8.80 | 0.00 | - | 1 | 671 | 27.84% |
| C250620P00067500 | 2024-04-19 2:08PM EDT | 67.50 | 11.05 | 7.85 | 9.30 | 0.00 | - | 1 | 476 | 23.79% |
| C250620P00070000 | 2024-04-04 10:20AM EDT | 70.00 | 11.10 | 10.40 | 10.95 | 0.00 | - | 3 | 110 | 23.52% |
| C250620P00075000 | 2024-01-31 11:12AM EDT | 75.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.