Citigroup Inc. (C)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260116C00020000 | 2024-03-21 11:26AM EDT | 20.00 | 40.99 | 36.50 | 41.50 | 0.00 | - | 3 | 6 | 0.00% |
| C260116C00023000 | 2024-05-09 3:37PM EDT | 23.00 | 40.55 | 39.05 | 42.90 | 0.00 | - | 1 | 4 | 67.19% |
| C260116C00025000 | 2024-04-23 9:30AM EDT | 25.00 | 36.15 | 38.30 | 41.05 | 0.00 | - | 1 | 14 | 63.89% |
| C260116C00028000 | 2024-01-16 10:35AM EDT | 28.00 | 23.70 | 25.10 | 28.45 | 0.00 | - | 5 | 7 | 0.00% |
| C260116C00030000 | 2024-05-17 11:07AM EDT | 30.00 | 34.50 | 33.00 | 35.90 | +0.40 | +1.17% | 2 | 525 | 51.92% |
| C260116C00033000 | 2024-04-09 12:06PM EDT | 33.00 | 28.96 | 29.30 | 33.10 | 0.00 | - | 2 | 134 | 48.12% |
| C260116C00035000 | 2024-05-17 9:37AM EDT | 35.00 | 30.00 | 28.35 | 32.30 | +2.00 | +7.14% | 1 | 190 | 52.91% |
| C260116C00038000 | 2024-05-09 10:07AM EDT | 38.00 | 26.70 | 27.05 | 27.55 | 0.00 | - | 3 | 127 | 35.99% |
| C260116C00040000 | 2024-05-14 9:52AM EDT | 40.00 | 25.30 | 24.40 | 26.45 | 0.00 | - | 10 | 3,711 | 39.14% |
| C260116C00042000 | 2024-05-06 1:48PM EDT | 42.00 | 24.35 | 23.70 | 24.15 | +1.55 | +6.80% | 8 | 354 | 34.39% |
| C260116C00045000 | 2024-05-15 2:21PM EDT | 45.00 | 21.39 | 21.40 | 22.20 | 0.00 | - | 2 | 3,221 | 35.78% |
| C260116C00047000 | 2024-05-07 10:37AM EDT | 47.00 | 19.00 | 19.85 | 20.60 | 0.00 | - | 551 | 1,060 | 34.74% |
| C260116C00050000 | 2024-05-16 11:52AM EDT | 50.00 | 18.15 | 17.65 | 18.05 | 0.00 | - | 2 | 10,978 | 32.30% |
| C260116C00052500 | 2024-05-17 11:50AM EDT | 52.50 | 16.70 | 15.90 | 16.75 | +1.35 | +8.79% | 2 | 1,990 | 33.34% |
| C260116C00055000 | 2024-05-17 9:47AM EDT | 55.00 | 14.53 | 13.75 | 15.10 | -0.12 | -0.82% | 6 | 4,024 | 32.59% |
| C260116C00057500 | 2024-05-16 1:55PM EDT | 57.50 | 13.05 | 12.70 | 13.25 | 0.00 | - | 2 | 3,007 | 30.90% |
| C260116C00060000 | 2024-05-17 11:30AM EDT | 60.00 | 11.39 | 11.25 | 11.70 | -0.36 | -3.06% | 18 | 13,766 | 29.98% |
| C260116C00062500 | 2024-05-16 9:35AM EDT | 62.50 | 10.45 | 9.90 | 11.15 | 0.00 | - | 1 | 577 | 31.94% |
| C260116C00065000 | 2024-05-16 3:18PM EDT | 65.00 | 9.20 | 8.70 | 10.00 | 0.00 | - | 377 | 2,630 | 31.65% |
| C260116C00067500 | 2024-05-17 2:39PM EDT | 67.50 | 7.70 | 7.55 | 8.25 | -0.30 | -3.75% | 2 | 1,257 | 29.29% |
| C260116C00070000 | 2024-05-16 11:02AM EDT | 70.00 | 7.00 | 6.60 | 7.00 | 0.00 | - | 91 | 5,660 | 28.17% |
| C260116C00072500 | 2024-05-17 3:47PM EDT | 72.50 | 5.80 | 5.70 | 6.05 | -0.10 | -1.69% | 19 | 32 | 27.70% |
| C260116C00075000 | 2024-05-16 1:02PM EDT | 75.00 | 5.25 | 4.90 | 5.30 | 0.00 | - | 6 | 10,407 | 27.58% |
| C260116C00080000 | 2024-05-13 11:18AM EDT | 80.00 | 3.90 | 3.60 | 4.50 | 0.00 | - | 3 | 1,790 | 28.88% |
| C260116C00085000 | 2024-05-07 10:15AM EDT | 85.00 | 2.58 | 2.65 | 2.94 | 0.00 | - | 85 | 2,410 | 26.73% |
| C260116C00090000 | 2024-05-13 3:39PM EDT | 90.00 | 2.13 | 1.91 | 2.21 | 0.00 | - | 2 | 182 | 26.64% |
| C260116C00095000 | 2024-05-16 1:23PM EDT | 95.00 | 1.51 | 1.39 | 1.61 | 0.00 | - | 30 | 1,620 | 26.34% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260116P00020000 | 2024-04-11 10:18AM EDT | 20.00 | 0.32 | 0.06 | 0.32 | 0.00 | - | 106 | 1,624 | 50.15% |
| C260116P00023000 | 2024-05-01 3:00PM EDT | 23.00 | 0.28 | 0.10 | 0.35 | 0.00 | - | 48 | 835 | 45.26% |
| C260116P00025000 | 2024-05-15 10:09AM EDT | 25.00 | 0.34 | 0.13 | 0.46 | 0.00 | - | 1 | 418 | 44.24% |
| C260116P00028000 | 2024-05-17 2:01PM EDT | 28.00 | 0.39 | 0.28 | 0.44 | -0.01 | -2.50% | 1 | 453 | 39.06% |
| C260116P00030000 | 2024-05-15 12:33PM EDT | 30.00 | 0.50 | 0.45 | 0.68 | 0.00 | - | 5 | 1,077 | 39.80% |
| C260116P00033000 | 2024-04-26 1:18PM EDT | 33.00 | 0.72 | 0.28 | 0.86 | 0.00 | - | 320 | 512 | 37.57% |
| C260116P00035000 | 2024-05-17 10:23AM EDT | 35.00 | 0.80 | 0.49 | 0.76 | -0.11 | -12.09% | 20 | 3,292 | 33.69% |
| C260116P00038000 | 2024-05-08 12:59PM EDT | 38.00 | 1.15 | 0.70 | 1.18 | 0.00 | - | 2 | 925 | 33.67% |
| C260116P00040000 | 2024-05-16 9:49AM EDT | 40.00 | 1.20 | 1.08 | 1.17 | 0.00 | - | 2 | 4,330 | 30.96% |
| C260116P00042000 | 2024-05-08 9:34AM EDT | 42.00 | 1.67 | 1.28 | 1.56 | 0.00 | - | 3 | 734 | 31.15% |
| C260116P00045000 | 2024-05-10 3:46PM EDT | 45.00 | 1.90 | 1.64 | 2.31 | 0.00 | - | 1 | 3,953 | 31.59% |
| C260116P00047000 | 2024-05-16 11:20AM EDT | 47.00 | 2.14 | 1.96 | 2.77 | 0.00 | - | 10 | 2,127 | 31.19% |
| C260116P00050000 | 2024-05-17 3:48PM EDT | 50.00 | 2.70 | 2.52 | 2.77 | 0.00 | - | 1 | 11,869 | 27.12% |
| C260116P00052500 | 2024-05-17 9:49AM EDT | 52.50 | 3.30 | 3.10 | 3.35 | +0.05 | +1.54% | 53 | 9,192 | 26.22% |
| C260116P00055000 | 2024-05-16 1:22PM EDT | 55.00 | 3.95 | 3.80 | 4.05 | 0.00 | - | 460 | 3,550 | 25.46% |
| C260116P00057500 | 2024-05-16 3:46PM EDT | 57.50 | 4.75 | 4.50 | 4.80 | 0.00 | - | 200 | 2,372 | 24.53% |
| C260116P00060000 | 2024-05-17 9:51AM EDT | 60.00 | 5.63 | 5.45 | 5.70 | -0.12 | -2.09% | 7 | 3,464 | 23.77% |
| C260116P00062500 | 2024-05-17 12:55PM EDT | 62.50 | 6.58 | 6.50 | 6.75 | -0.27 | -3.94% | 1,020 | 1,908 | 23.13% |
| C260116P00065000 | 2024-05-10 10:18AM EDT | 65.00 | 8.05 | 7.60 | 7.85 | 0.00 | - | 7 | 1,108 | 22.27% |
| C260116P00067500 | 2024-05-07 2:11PM EDT | 67.50 | 10.10 | 8.90 | 9.40 | 0.00 | - | 2 | 36 | 22.41% |
| C260116P00070000 | 2024-05-08 1:45PM EDT | 70.00 | 11.50 | 10.20 | 10.55 | 0.00 | - | 500 | 3,873 | 20.94% |
| C260116P00075000 | 2024-05-15 10:38AM EDT | 75.00 | 13.76 | 13.45 | 14.50 | 0.00 | - | 1 | 111 | 22.07% |
| C260116P00080000 | 2024-05-07 2:09PM EDT | 80.00 | 18.65 | 16.70 | 17.80 | 0.00 | - | 25 | 75 | 19.57% |
| C260116P00085000 | 2024-05-06 10:52AM EDT | 85.00 | 22.78 | 20.50 | 22.40 | 0.00 | - | - | 25 | 20.79% |
© 2024 Yahoo. All rights reserved.