Citigroup Inc. (C)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920C00020000 | 2024-05-02 3:27PM EDT | 20.00 | 41.70 | 40.05 | 44.80 | 0.00 | - | 2 | 0 | 167.68% |
| C240920C00023000 | 2024-02-01 2:38PM EDT | 23.00 | 32.75 | 32.50 | 33.20 | 0.00 | - | 5 | 0 | 0.00% |
| C240920C00025000 | 2024-05-14 9:40AM EDT | 25.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| C240920C00030000 | 2024-05-31 10:13AM EDT | 30.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240920C00033000 | 2024-01-25 1:24PM EDT | 33.00 | 20.22 | 23.05 | 23.75 | 0.00 | - | 2 | 91 | 0.00% |
| C240920C00035000 | 2024-06-21 9:35AM EDT | 35.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C240920C00038000 | 2024-05-20 12:57PM EDT | 38.00 | 26.00 | 22.90 | 23.25 | 0.00 | - | 1 | 552 | 0.00% |
| C240920C00040000 | 2024-05-24 10:28AM EDT | 40.00 | 24.15 | 18.00 | 22.10 | 0.00 | - | 3 | 1,339 | 67.58% |
| C240920C00042000 | 2024-06-07 3:26PM EDT | 42.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C240920C00045000 | 2024-06-18 12:22PM EDT | 45.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240920C00047000 | 2024-06-21 9:39AM EDT | 47.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240920C00050000 | 2024-06-24 3:45PM EDT | 50.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| C240920C00052500 | 2024-06-24 11:11AM EDT | 52.50 | 9.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| C240920C00055000 | 2024-06-24 3:53PM EDT | 55.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| C240920C00057500 | 2024-06-24 3:05PM EDT | 57.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C240920C00060000 | 2024-06-24 3:54PM EDT | 60.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| C240920C00062500 | 2024-06-24 3:59PM EDT | 62.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 0.78% |
| C240920C00065000 | 2024-06-24 3:55PM EDT | 65.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2,024 | 0 | 3.13% |
| C240920C00067500 | 2024-06-24 3:45PM EDT | 67.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 6.25% |
| C240920C00070000 | 2024-06-24 3:45PM EDT | 70.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| C240920C00072500 | 2024-06-24 1:31PM EDT | 72.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| C240920C00075000 | 2024-06-24 3:10PM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| C240920C00080000 | 2024-06-24 3:17PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| C240920C00085000 | 2024-06-14 1:49PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| C240920C00090000 | 2024-06-10 2:20PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C240920C00095000 | 2024-05-10 2:06PM EDT | 95.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 5 | 51 | 40.23% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920P00020000 | 2024-05-30 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C240920P00023000 | 2024-06-06 11:55AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| C240920P00025000 | 2024-05-14 12:49PM EDT | 25.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 17 | 196 | 79.30% |
| C240920P00028000 | 2024-05-29 11:32AM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C240920P00030000 | 2024-06-13 12:55PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| C240920P00033000 | 2024-04-26 12:28PM EDT | 33.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 1 | 6,208 | 57.81% |
| C240920P00035000 | 2024-06-14 11:02AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| C240920P00038000 | 2024-06-12 1:27PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| C240920P00040000 | 2024-06-24 9:30AM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| C240920P00042000 | 2024-06-21 12:58PM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| C240920P00045000 | 2024-06-24 1:57PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| C240920P00047000 | 2024-06-17 3:50PM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| C240920P00050000 | 2024-06-24 3:07PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,452 | 0 | 12.50% |
| C240920P00052500 | 2024-06-24 3:00PM EDT | 52.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| C240920P00055000 | 2024-06-24 3:37PM EDT | 55.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| C240920P00057500 | 2024-06-24 3:37PM EDT | 57.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,702 | 0 | 3.13% |
| C240920P00060000 | 2024-06-24 3:37PM EDT | 60.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 1.56% |
| C240920P00062500 | 2024-06-24 3:45PM EDT | 62.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| C240920P00065000 | 2024-06-24 3:09PM EDT | 65.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240920P00067500 | 2024-06-20 2:54PM EDT | 67.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240920P00070000 | 2024-06-12 9:42AM EDT | 70.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| C240920P00072500 | 2024-06-03 1:23PM EDT | 72.50 | 11.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240920P00075000 | 2024-05-09 3:19PM EDT | 75.00 | 11.88 | 12.15 | 13.40 | 0.00 | - | 5 | 5 | 0.00% |
| C240920P00080000 | 2024-04-02 2:49PM EDT | 80.00 | 17.40 | 18.50 | 19.45 | 0.00 | - | 6 | 52 | 43.95% |
| C240920P00090000 | 2024-04-29 12:13PM EDT | 90.00 | 27.79 | 26.85 | 28.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.