Citigroup Inc. (C)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240719C00030000 | 2024-04-02 9:39AM EDT | 30.00 | 33.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C240719C00035000 | 2024-04-11 3:34PM EDT | 35.00 | 26.00 | 27.75 | 30.15 | 0.00 | - | 2 | 0 | 263.33% |
| C240719C00037500 | 2024-06-20 10:00AM EDT | 37.50 | 23.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| C240719C00040000 | 2024-06-21 10:47AM EDT | 40.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| C240719C00042500 | 2024-06-21 10:53AM EDT | 42.50 | 17.74 | 0.00 | 0.00 | 0.00 | - | 24 | 69 | 0.00% |
| C240719C00045000 | 2024-06-11 12:16PM EDT | 45.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 0.00% |
| C240719C00047500 | 2024-06-18 3:37PM EDT | 47.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 0.00% |
| C240719C00050000 | 2024-06-21 9:47AM EDT | 50.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 13 | 1,561 | 0.00% |
| C240719C00052500 | 2024-06-21 9:36AM EDT | 52.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,184 | 0.00% |
| C240719C00055000 | 2024-06-21 3:34PM EDT | 55.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 167 | 3,014 | 0.00% |
| C240719C00057500 | 2024-06-21 3:53PM EDT | 57.50 | 3.47 | 0.00 | 0.00 | 0.00 | - | 97 | 5,094 | 0.00% |
| C240719C00060000 | 2024-06-21 3:59PM EDT | 60.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,681 | 23,281 | 0.05% |
| C240719C00062500 | 2024-06-21 3:57PM EDT | 62.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2,361 | 22,174 | 3.13% |
| C240719C00065000 | 2024-06-21 3:55PM EDT | 65.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,959 | 23,505 | 6.25% |
| C240719C00067500 | 2024-06-21 3:56PM EDT | 67.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 939 | 8,543 | 12.50% |
| C240719C00070000 | 2024-06-21 3:55PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 193 | 5,628 | 12.50% |
| C240719C00072500 | 2024-06-21 11:20AM EDT | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 1,836 | 12.50% |
| C240719C00075000 | 2024-06-21 11:17AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,876 | 25.00% |
| C240719C00080000 | 2024-06-14 1:14PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,185 | 25.00% |
| C240719C00085000 | 2024-06-04 9:54AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 679 | 25.00% |
| C240719C00090000 | 2024-04-12 11:00AM EDT | 90.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 2 | 62.50% |
| C240719C00095000 | 2024-06-13 9:32AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240719P00030000 | 2024-05-16 2:08PM EDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 332 | 101.56% |
| C240719P00032500 | 2024-04-24 9:32AM EDT | 32.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 154 | 99.22% |
| C240719P00035000 | 2024-06-18 10:16AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 50.00% |
| C240719P00037500 | 2024-05-29 9:44AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 50.00% |
| C240719P00040000 | 2024-06-14 1:10PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 203 | 8,268 | 25.00% |
| C240719P00042500 | 2024-06-17 10:52AM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 25.00% |
| C240719P00045000 | 2024-06-21 3:17PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 1,460 | 25.00% |
| C240719P00047500 | 2024-06-21 2:50PM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2,968 | 25.00% |
| C240719P00050000 | 2024-06-21 2:04PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 4,265 | 12.50% |
| C240719P00052500 | 2024-06-21 3:25PM EDT | 52.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 141 | 8,590 | 12.50% |
| C240719P00055000 | 2024-06-21 3:55PM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 982 | 10,779 | 6.25% |
| C240719P00057500 | 2024-06-21 3:45PM EDT | 57.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 472 | 7,748 | 3.13% |
| C240719P00060000 | 2024-06-21 3:58PM EDT | 60.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1,227 | 12,353 | 0.00% |
| C240719P00062500 | 2024-06-21 3:46PM EDT | 62.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 276 | 14,673 | 0.00% |
| C240719P00065000 | 2024-06-21 2:11PM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 370 | 4,401 | 0.00% |
| C240719P00067500 | 2024-06-18 11:38AM EDT | 67.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 583 | 0.00% |
| C240719P00070000 | 2024-06-21 10:47AM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 111 | 127 | 0.00% |
| C240719P00072500 | 2024-06-20 10:51AM EDT | 72.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| C240719P00075000 | 2024-06-20 10:51AM EDT | 75.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| C240719P00080000 | 2024-05-01 3:49PM EDT | 80.00 | 18.75 | 17.40 | 17.90 | 0.00 | - | - | 1 | 0.00% |
| C240719P00085000 | 2024-03-20 3:34PM EDT | 85.00 | 24.73 | 24.00 | 28.40 | 0.00 | - | - | 0 | 109.77% |
| C240719P00090000 | 2024-04-29 12:13PM EDT | 90.00 | 27.77 | 27.75 | 28.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.