Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 July 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260717C00042500 | 2024-04-16 10:01AM EDT | 42.50 | 18.10 | 20.80 | 24.50 | 0.00 | - | - | 2 | 38.61% |
| C260717C00050000 | 2024-03-28 1:28PM EDT | 50.00 | 17.95 | 16.40 | 18.15 | 0.00 | - | 1 | 1 | 32.17% |
| C260717C00055000 | 2024-04-26 2:25PM EDT | 55.00 | 14.80 | 12.90 | 16.25 | -0.43 | -2.82% | 1 | 365 | 34.80% |
| C260717C00057500 | 2024-03-20 1:15PM EDT | 57.50 | 11.10 | 10.40 | 11.00 | 0.00 | - | 9 | 7 | 22.94% |
| C260717C00060000 | 2024-04-26 12:15PM EDT | 60.00 | 11.62 | 10.70 | 12.30 | +1.47 | +14.48% | 1 | 78 | 30.16% |
| C260717C00062500 | 2024-04-26 2:30PM EDT | 62.50 | 10.92 | 9.70 | 10.85 | +1.17 | +12.00% | 5 | 28 | 29.13% |
| C260717C00065000 | 2024-04-22 2:47PM EDT | 65.00 | 8.25 | 8.95 | 9.70 | 0.00 | - | 21 | 23 | 28.72% |
| C260717C00067500 | 2024-04-15 9:50AM EDT | 67.50 | 7.15 | 7.90 | 9.40 | 0.00 | - | 2 | 161 | 30.37% |
| C260717C00070000 | 2024-04-16 9:45AM EDT | 70.00 | 5.30 | 5.45 | 7.60 | 0.00 | - | 1 | 18 | 27.77% |
| C260717C00075000 | 2024-04-23 12:35PM EDT | 75.00 | 5.61 | 4.05 | 7.10 | 0.00 | - | 1 | 1,009 | 30.35% |
| C260717C00080000 | 2024-04-26 3:05PM EDT | 80.00 | 4.45 | 4.30 | 4.70 | +0.17 | +3.97% | 3,765 | 1,011 | 26.97% |
| C260717C00085000 | 2024-04-16 11:31AM EDT | 85.00 | 2.16 | 1.69 | 3.90 | 0.00 | - | 3 | 9 | 27.42% |
| C260717C00090000 | 2024-04-26 9:57AM EDT | 90.00 | 2.59 | 0.88 | 3.10 | -0.02 | -0.77% | 20 | 1,282 | 27.31% |
| C260717C00095000 | 2024-04-25 11:57AM EDT | 95.00 | 1.94 | 0.91 | 2.51 | +0.01 | +0.52% | 2 | 76 | 27.42% |
Putsfor17 July 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260717P00030000 | 2024-04-19 3:18PM EDT | 30.00 | 0.90 | 0.41 | 0.90 | 0.00 | - | 1 | 616 | 36.16% |
| C260717P00032500 | 2024-04-25 10:56AM EDT | 32.50 | 1.05 | 0.68 | 1.04 | 0.00 | - | 2 | 13 | 34.08% |
| C260717P00035000 | 2024-04-15 1:56PM EDT | 35.00 | 1.28 | 0.95 | 2.71 | 0.00 | - | - | 3 | 42.03% |
| C260717P00037500 | 2024-03-18 1:15PM EDT | 37.50 | 2.09 | 1.21 | 1.96 | 0.00 | - | 10 | 31 | 34.01% |
| C260717P00040000 | 2024-04-05 3:17PM EDT | 40.00 | 2.18 | 1.11 | 2.62 | 0.00 | - | 2 | 1 | 34.27% |
| C260717P00042500 | 2024-04-23 12:38PM EDT | 42.50 | 2.15 | 1.07 | 2.70 | 0.00 | - | 1 | 12 | 31.34% |
| C260717P00045000 | 2024-04-26 2:12PM EDT | 45.00 | 2.57 | 0.78 | 2.65 | -0.09 | -3.38% | 1 | 2 | 27.94% |
| C260717P00052500 | 2024-04-16 12:48PM EDT | 52.50 | 5.90 | 2.87 | 4.50 | 0.00 | - | 15 | 30 | 25.47% |
| C260717P00055000 | 2024-04-23 1:46PM EDT | 55.00 | 5.00 | 4.80 | 5.30 | 0.00 | - | 2 | 8,006 | 24.74% |
| C260717P00057500 | 2024-04-26 11:17AM EDT | 57.50 | 6.20 | 5.10 | 6.55 | -0.22 | -3.43% | 2 | 9 | 25.06% |
| C260717P00060000 | 2024-04-26 2:32PM EDT | 60.00 | 6.53 | 6.40 | 7.20 | -2.07 | -24.07% | 3,000 | 10,079 | 23.33% |
| C260717P00065000 | 2024-03-28 1:27PM EDT | 65.00 | 9.75 | 9.00 | 10.50 | 0.00 | - | 5 | 7 | 24.60% |
| C260717P00090000 | 2024-03-28 1:42PM EDT | 90.00 | 27.50 | 26.15 | 29.50 | 0.00 | - | 50 | 50 | 24.04% |
© 2024 Yahoo. All rights reserved.