Citigroup Inc. (C)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250321C00030000 | 2024-05-24 10:00AM EDT | 30.00 | 34.00 | 28.00 | 32.50 | 0.00 | - | 5 | 5 | 62.13% |
| C250321C00032500 | 2024-06-10 2:48PM EDT | 32.50 | 29.37 | 27.15 | 31.40 | 0.00 | - | 10 | 11 | 74.59% |
| C250321C00035000 | 2024-04-17 10:48AM EDT | 35.00 | 23.50 | 27.85 | 31.40 | 0.00 | - | - | 10 | 75.12% |
| C250321C00037500 | 2024-05-02 12:09PM EDT | 37.50 | 24.10 | 23.00 | 28.00 | 0.00 | - | - | 1 | 52.00% |
| C250321C00040000 | 2024-06-21 2:43PM EDT | 40.00 | 20.55 | 21.95 | 23.50 | 0.00 | - | 5 | 18 | 51.83% |
| C250321C00042500 | 2024-04-29 12:00PM EDT | 42.50 | 21.07 | 20.25 | 21.70 | 0.00 | - | 1 | 3 | 52.47% |
| C250321C00045000 | 2024-03-26 10:39AM EDT | 45.00 | 18.05 | 17.80 | 18.00 | 0.00 | - | 5 | 34 | 37.01% |
| C250321C00047500 | 2024-04-29 3:28PM EDT | 47.50 | 16.24 | 16.05 | 16.35 | 0.00 | - | 1 | 133 | 39.10% |
| C250321C00050000 | 2024-06-25 10:52AM EDT | 50.00 | 13.30 | 13.25 | 13.70 | +1.30 | +10.83% | 1 | 476 | 33.11% |
| C250321C00052500 | 2024-06-24 9:43AM EDT | 52.50 | 10.20 | 11.30 | 11.75 | 0.00 | - | 10 | 241 | 31.78% |
| C250321C00055000 | 2024-06-21 3:53PM EDT | 55.00 | 8.45 | 9.45 | 9.85 | 0.00 | - | 5 | 454 | 30.13% |
| C250321C00057500 | 2024-06-25 11:46AM EDT | 57.50 | 8.18 | 7.75 | 8.20 | +1.28 | +18.55% | 1 | 492 | 29.20% |
| C250321C00060000 | 2024-06-25 1:32PM EDT | 60.00 | 6.60 | 5.85 | 6.70 | +0.45 | +7.32% | 1 | 3,752 | 28.28% |
| C250321C00062500 | 2024-06-25 12:48PM EDT | 62.50 | 5.14 | 5.20 | 5.35 | +0.29 | +5.98% | 2 | 317 | 27.34% |
| C250321C00065000 | 2024-06-25 12:40PM EDT | 65.00 | 4.10 | 3.55 | 4.30 | -0.05 | -1.20% | 4 | 970 | 27.05% |
| C250321C00067500 | 2024-06-25 9:30AM EDT | 67.50 | 3.10 | 3.20 | 3.30 | +0.58 | +23.02% | 1 | 1,593 | 26.23% |
| C250321C00070000 | 2024-06-25 10:17AM EDT | 70.00 | 2.37 | 2.36 | 2.50 | +0.44 | +22.80% | 40 | 2,815 | 25.63% |
| C250321C00072500 | 2024-06-25 12:06PM EDT | 72.50 | 1.83 | 1.64 | 1.91 | +0.16 | +9.58% | 1 | 494 | 25.40% |
| C250321C00075000 | 2024-06-25 9:49AM EDT | 75.00 | 1.35 | 1.36 | 1.50 | +0.18 | +15.38% | 1 | 2,541 | 25.57% |
| C250321C00080000 | 2024-06-24 10:43AM EDT | 80.00 | 0.64 | 0.75 | 0.80 | 0.00 | - | 2 | 565 | 24.92% |
| C250321C00085000 | 2024-06-24 9:30AM EDT | 85.00 | 0.36 | 0.42 | 0.46 | 0.00 | - | 1 | 1,872 | 25.10% |
| C250321C00090000 | 2024-06-14 10:32AM EDT | 90.00 | 0.22 | 0.22 | 0.28 | 0.00 | - | 1 | 327 | 25.61% |
| C250321C00095000 | 2024-06-14 10:08AM EDT | 95.00 | 0.13 | 0.13 | 0.20 | 0.00 | - | 31 | 206 | 26.76% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250321P00030000 | 2024-06-25 9:30AM EDT | 30.00 | 0.07 | 0.07 | 0.12 | -0.02 | -22.22% | 1 | 142 | 41.41% |
| C250321P00032500 | 2024-04-22 1:41PM EDT | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| C250321P00035000 | 2024-06-25 3:55PM EDT | 35.00 | 0.20 | 0.20 | 0.24 | -0.07 | -25.93% | 483 | 346 | 37.60% |
| C250321P00037500 | 2024-06-11 9:34AM EDT | 37.50 | 0.31 | 0.22 | 0.29 | 0.00 | - | 4 | 115 | 34.86% |
| C250321P00040000 | 2024-06-11 12:22PM EDT | 40.00 | 0.45 | 0.31 | 0.39 | 0.00 | - | 30 | 197 | 33.06% |
| C250321P00042500 | 2024-06-25 9:36AM EDT | 42.50 | 0.52 | 0.47 | 0.51 | -0.08 | -13.33% | 54 | 171 | 31.10% |
| C250321P00045000 | 2024-06-20 11:28AM EDT | 45.00 | 0.77 | 0.46 | 0.70 | 0.00 | - | 101 | 1,165 | 29.66% |
| C250321P00047500 | 2024-06-25 11:11AM EDT | 47.50 | 0.96 | 0.79 | 1.14 | +0.02 | +2.13% | 25 | 1,110 | 30.03% |
| C250321P00050000 | 2024-06-25 1:40PM EDT | 50.00 | 1.31 | 1.28 | 1.49 | -0.39 | -22.94% | 27 | 2,141 | 28.57% |
| C250321P00052500 | 2024-06-24 3:36PM EDT | 52.50 | 1.80 | 1.69 | 2.01 | +0.03 | +1.69% | 3 | 2,489 | 27.64% |
| C250321P00055000 | 2024-06-24 11:20AM EDT | 55.00 | 2.51 | 2.33 | 2.62 | 0.00 | - | 126 | 3,618 | 26.49% |
| C250321P00057500 | 2024-06-21 11:43AM EDT | 57.50 | 3.90 | 3.15 | 3.25 | 0.00 | - | 1 | 3,578 | 24.73% |
| C250321P00060000 | 2024-06-25 12:40PM EDT | 60.00 | 4.25 | 4.10 | 4.35 | -0.29 | -6.39% | 8 | 5,742 | 24.56% |
| C250321P00062500 | 2024-06-20 2:56PM EDT | 62.50 | 5.70 | 4.75 | 5.40 | 0.00 | - | 5 | 7,192 | 23.24% |
| C250321P00065000 | 2024-06-21 11:47AM EDT | 65.00 | 7.80 | 6.40 | 6.95 | 0.00 | - | 2 | 1,602 | 23.39% |
| C250321P00067500 | 2024-06-21 3:59PM EDT | 67.50 | 9.25 | 7.95 | 8.30 | 0.00 | - | 6 | 186 | 21.63% |
| C250321P00070000 | 2024-05-28 11:31AM EDT | 70.00 | 9.00 | 9.90 | 10.10 | 0.00 | - | 1 | 53 | 21.16% |
| C250321P00072500 | 2024-06-14 11:32AM EDT | 72.50 | 13.65 | 11.60 | 12.20 | 0.00 | - | 2 | 12 | 21.58% |
| C250321P00075000 | 2024-05-13 9:50AM EDT | 75.00 | 12.45 | 14.95 | 15.60 | 0.00 | - | 5 | 5 | 29.77% |
| C250321P00080000 | 2024-05-20 1:36PM EDT | 80.00 | 16.80 | 18.95 | 19.80 | 0.00 | - | - | 8 | 29.52% |
| C250321P00085000 | 2024-06-25 2:59PM EDT | 85.00 | 23.60 | 23.00 | 23.90 | +0.23 | +0.98% | 4 | 4 | 25.42% |
© 2024 Yahoo. All rights reserved.