Citigroup Inc. (C)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C261218C00030000 | 2024-06-24 3:01PM EDT | 30.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| C261218C00035000 | 2024-06-14 1:55PM EDT | 35.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| C261218C00037500 | 2024-05-14 1:33PM EDT | 37.50 | 28.00 | 21.65 | 25.35 | 0.00 | - | 170 | 200 | 28.71% |
| C261218C00040000 | 2024-06-21 3:48PM EDT | 40.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| C261218C00042500 | 2024-06-04 9:31AM EDT | 42.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| C261218C00045000 | 2024-06-24 9:51AM EDT | 45.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| C261218C00047500 | 2024-06-21 12:38PM EDT | 47.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| C261218C00050000 | 2024-06-24 10:15AM EDT | 50.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| C261218C00052500 | 2024-06-05 10:34AM EDT | 52.50 | 14.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C261218C00055000 | 2024-06-17 10:18AM EDT | 55.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C261218C00057500 | 2024-06-20 11:07AM EDT | 57.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C261218C00060000 | 2024-06-24 9:30AM EDT | 60.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C261218C00062500 | 2024-06-21 9:45AM EDT | 62.50 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| C261218C00065000 | 2024-06-21 12:38PM EDT | 65.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| C261218C00067500 | 2024-06-12 11:59AM EDT | 67.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| C261218C00070000 | 2024-06-24 10:08AM EDT | 70.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| C261218C00072500 | 2024-06-14 12:42PM EDT | 72.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| C261218C00075000 | 2024-06-24 9:30AM EDT | 75.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| C261218C00080000 | 2024-06-21 10:57AM EDT | 80.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| C261218C00085000 | 2024-06-11 3:46PM EDT | 85.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| C261218C00090000 | 2024-06-21 2:14PM EDT | 90.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| C261218C00095000 | 2024-06-20 11:11AM EDT | 95.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C261218P00030000 | 2024-06-24 11:18AM EDT | 30.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C261218P00032500 | 2024-06-24 1:36PM EDT | 32.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| C261218P00035000 | 2024-06-24 3:06PM EDT | 35.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| C261218P00037500 | 2024-06-14 12:06PM EDT | 37.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| C261218P00040000 | 2024-06-24 10:08AM EDT | 40.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| C261218P00042500 | 2024-06-21 11:40AM EDT | 42.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| C261218P00045000 | 2024-06-24 3:10PM EDT | 45.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| C261218P00047500 | 2024-06-24 3:24PM EDT | 47.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 3.13% |
| C261218P00050000 | 2024-06-24 3:40PM EDT | 50.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 3.13% |
| C261218P00052500 | 2024-06-18 9:57AM EDT | 52.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| C261218P00055000 | 2024-06-04 12:22PM EDT | 55.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| C261218P00057500 | 2024-06-24 11:13AM EDT | 57.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| C261218P00060000 | 2024-06-17 3:09PM EDT | 60.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.39% |
| C261218P00062500 | 2024-06-10 11:30AM EDT | 62.50 | 8.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C261218P00065000 | 2024-06-21 3:05PM EDT | 65.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C261218P00067500 | 2024-06-14 3:31PM EDT | 67.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C261218P00070000 | 2024-05-10 11:54AM EDT | 70.00 | 12.05 | 10.00 | 13.95 | 0.00 | - | 2 | 56 | 21.87% |
| C261218P00075000 | 2024-04-24 1:01PM EDT | 75.00 | 14.40 | 12.60 | 16.15 | 0.00 | - | 1 | 267 | 17.42% |
| C261218P00080000 | 2024-05-24 1:11PM EDT | 80.00 | 18.57 | 18.85 | 23.45 | 0.00 | - | 3 | 12 | 27.08% |
| C261218P00090000 | 2024-04-23 2:29PM EDT | 90.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| C261218P00095000 | 2024-04-16 10:26AM EDT | 95.00 | 37.95 | 28.65 | 33.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.