Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00020000 | 2023-11-22 4:16PM EDT | 20.00 | 25.18 | 28.95 | 33.00 | 0.00 | - | - | 4 | 0.00% |
| C240621C00022500 | 2024-05-02 3:27PM EDT | 22.50 | 39.20 | 37.55 | 42.00 | 0.00 | - | 2 | 0 | 776.37% |
| C240621C00024000 | 2024-05-02 3:27PM EDT | 24.00 | 37.70 | 36.15 | 40.65 | 0.00 | - | 2 | 0 | 743.36% |
| C240621C00025000 | 2024-05-02 3:04PM EDT | 25.00 | 36.70 | 35.15 | 39.75 | 0.00 | - | 35 | 13 | 719.34% |
| C240621C00027500 | 2024-06-10 1:52PM EDT | 27.50 | 33.96 | 30.65 | 33.05 | 0.00 | - | 2 | 2 | 234.38% |
| C240621C00030000 | 2024-06-10 1:56PM EDT | 30.00 | 31.52 | 28.15 | 30.55 | 0.00 | - | 1 | 468 | 209.38% |
| C240621C00032500 | 2024-05-23 3:37PM EDT | 32.50 | 30.50 | 25.65 | 28.10 | 0.00 | - | 5 | 22 | 206.25% |
| C240621C00034000 | 2024-05-02 3:04PM EDT | 34.00 | 27.55 | 26.05 | 30.70 | 0.00 | - | 135 | 0 | 505.08% |
| C240621C00035000 | 2024-05-02 3:31PM EDT | 35.00 | 26.60 | 25.00 | 29.70 | 0.00 | - | 3,480 | 50 | 484.08% |
| C240621C00036000 | 2024-05-02 3:04PM EDT | 36.00 | 25.60 | 24.00 | 28.70 | 0.00 | - | 35 | 0 | 465.33% |
| C240621C00037500 | 2024-06-06 10:41AM EDT | 37.50 | 24.05 | 21.75 | 21.95 | 0.00 | - | 4 | 14 | 145.31% |
| C240621C00039000 | 2024-05-02 3:04PM EDT | 39.00 | 22.55 | 23.25 | 26.00 | 0.00 | - | 802 | 0 | 482.52% |
| C240621C00040000 | 2024-06-11 3:42PM EDT | 40.00 | 19.24 | 19.20 | 20.45 | 0.00 | - | 36 | 431 | 219.14% |
| C240621C00041000 | 2024-06-14 3:21PM EDT | 41.00 | 18.51 | 17.25 | 18.45 | -0.99 | -5.08% | 15 | 152 | 155.08% |
| C240621C00042500 | 2024-06-12 11:17AM EDT | 42.50 | 18.06 | 16.70 | 17.00 | 0.00 | - | 1 | 109 | 109.38% |
| C240621C00044000 | 2024-06-03 9:44AM EDT | 44.00 | 18.55 | 15.15 | 16.60 | 0.00 | - | 2 | 77 | 180.47% |
| C240621C00045000 | 2024-06-14 1:51PM EDT | 45.00 | 14.35 | 13.25 | 14.60 | -0.34 | -2.31% | 11 | 1,041 | 142.77% |
| C240621C00046000 | 2024-05-31 12:26PM EDT | 46.00 | 15.89 | 13.20 | 13.50 | 0.00 | - | 1 | 1 | 85.94% |
| C240621C00047500 | 2024-06-14 10:37AM EDT | 47.50 | 11.55 | 10.75 | 12.10 | -2.24 | -16.24% | 5 | 775 | 119.92% |
| C240621C00049000 | 2024-06-11 10:18AM EDT | 49.00 | 10.80 | 10.15 | 11.60 | 0.00 | - | 3 | 10 | 128.91% |
| C240621C00050000 | 2024-06-14 3:40PM EDT | 50.00 | 9.45 | 9.35 | 9.50 | -0.80 | -7.80% | 34 | 31,815 | 77.73% |
| C240621C00052000 | 2024-06-12 2:30PM EDT | 52.00 | 8.50 | 6.25 | 7.50 | 0.00 | - | 6 | 19 | 71.29% |
| C240621C00052500 | 2024-06-14 3:56PM EDT | 52.50 | 6.90 | 5.80 | 7.00 | -1.24 | -15.23% | 28 | 13,197 | 67.38% |
| C240621C00053000 | 2024-06-14 1:55PM EDT | 53.00 | 6.41 | 5.30 | 6.55 | +0.06 | +0.94% | 8 | 9 | 67.58% |
| C240621C00054000 | 2024-06-11 10:18AM EDT | 54.00 | 5.85 | 4.20 | 6.95 | 0.00 | - | - | 1 | 60.94% |
| C240621C00055000 | 2024-06-14 3:22PM EDT | 55.00 | 4.50 | 4.40 | 4.65 | -0.81 | -15.25% | 64 | 30,584 | 56.74% |
| C240621C00056000 | 2024-06-14 10:46AM EDT | 56.00 | 3.30 | 3.40 | 3.70 | -0.20 | -5.71% | 40 | 10 | 50.00% |
| C240621C00057000 | 2024-06-14 9:40AM EDT | 57.00 | 2.75 | 2.53 | 2.70 | -0.19 | -6.46% | 7 | 3 | 39.94% |
| C240621C00057500 | 2024-06-14 3:43PM EDT | 57.50 | 2.12 | 2.10 | 2.16 | -0.58 | -21.48% | 77 | 18,991 | 33.01% |
| C240621C00058000 | 2024-06-14 3:57PM EDT | 58.00 | 1.72 | 1.69 | 1.75 | -1.07 | -38.35% | 215 | 110 | 31.30% |
| C240621C00059000 | 2024-06-14 3:58PM EDT | 59.00 | 1.04 | 1.03 | 1.05 | -0.51 | -32.90% | 3,128 | 1,035 | 28.91% |
| C240621C00060000 | 2024-06-14 3:59PM EDT | 60.00 | 0.57 | 0.55 | 0.57 | -0.47 | -45.19% | 7,460 | 37,554 | 28.32% |
| C240621C00061000 | 2024-06-14 3:57PM EDT | 61.00 | 0.29 | 0.27 | 0.29 | -0.27 | -48.21% | 2,349 | 14,055 | 28.81% |
| C240621C00062000 | 2024-06-14 3:42PM EDT | 62.00 | 0.14 | 0.13 | 0.15 | -0.18 | -56.25% | 2,146 | 4,373 | 30.27% |
| C240621C00062500 | 2024-06-14 3:44PM EDT | 62.50 | 0.11 | 0.10 | 0.11 | -0.15 | -57.69% | 1,289 | 64,238 | 31.15% |
| C240621C00063000 | 2024-06-14 3:58PM EDT | 63.00 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 3,569 | 4,996 | 32.91% |
| C240621C00064000 | 2024-06-14 3:49PM EDT | 64.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 149 | 7,475 | 34.77% |
| C240621C00065000 | 2024-06-14 3:58PM EDT | 65.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 3,337 | 54,955 | 38.67% |
| C240621C00066000 | 2024-06-14 12:48PM EDT | 66.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 139 | 1,837 | 41.80% |
| C240621C00067000 | 2024-06-14 3:50PM EDT | 67.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 9 | 1,866 | 46.88% |
| C240621C00067500 | 2024-06-13 3:40PM EDT | 67.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 9,830 | 49.22% |
| C240621C00068000 | 2024-06-14 2:06PM EDT | 68.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 9 | 1,271 | 51.56% |
| C240621C00069000 | 2024-06-14 10:59AM EDT | 69.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 23 | 66 | 53.13% |
| C240621C00070000 | 2024-06-14 3:52PM EDT | 70.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 154 | 14,424 | 57.03% |
| C240621C00071000 | 2024-06-14 10:22AM EDT | 71.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 1 | 68 | 67.97% |
| C240621C00072000 | 2024-06-04 2:13PM EDT | 72.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 440 | 431 | 72.27% |
| C240621C00072500 | 2024-06-13 11:12AM EDT | 72.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 98 | 1,053 | 74.22% |
| C240621C00073000 | 2024-06-13 9:48AM EDT | 73.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 15 | 86 | 76.56% |
| C240621C00074000 | 2024-06-12 9:40AM EDT | 74.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 235 | 73.44% |
| C240621C00075000 | 2024-06-14 12:08PM EDT | 75.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 2 | 3,060 | 84.77% |
| C240621C00076000 | 2024-06-11 10:51AM EDT | 76.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 78 | 91 | 89.06% |
| C240621C00080000 | 2024-06-14 10:39AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 5 | 5,280 | 92.19% |
| C240621C00085000 | 2024-05-29 10:19AM EDT | 85.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 648 | 121.88% |
| C240621C00090000 | 2024-04-05 12:58PM EDT | 90.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 138.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00020000 | 2024-05-07 9:32AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 832 | 50.00% |
| C240621P00022500 | 2024-06-14 1:22PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,378 | 250.00% |
| C240621P00024000 | 2024-03-22 1:04PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 265.63% |
| C240621P00025000 | 2024-05-15 3:00PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 664 | 268.75% |
| C240621P00027500 | 2024-04-05 9:55AM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 3,143 | 228.13% |
| C240621P00030000 | 2024-05-14 11:08AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,049 | 50.00% |
| C240621P00032500 | 2024-05-28 10:21AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 3,061 | 175.00% |
| C240621P00034000 | 2024-05-01 3:31PM EDT | 34.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 12,703 | 173.44% |
| C240621P00035000 | 2024-06-04 9:32AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 16,096 | 143.75% |
| C240621P00036000 | 2024-06-05 12:21PM EDT | 36.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 4 | 706 | 225.39% |
| C240621P00037500 | 2024-06-03 9:45AM EDT | 37.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 15 | 12,980 | 180.08% |
| C240621P00039000 | 2024-06-12 10:13AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 9,200 | 125.00% |
| C240621P00040000 | 2024-06-12 9:45AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 18,525 | 130.47% |
| C240621P00041000 | 2024-06-07 3:58PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 35 | 17,155 | 123.44% |
| C240621P00042500 | 2024-06-11 12:30PM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 69 | 15,377 | 112.50% |
| C240621P00044000 | 2024-06-11 3:45PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 762 | 9,842 | 95.31% |
| C240621P00045000 | 2024-06-11 11:17AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 41,999 | 95.31% |
| C240621P00046000 | 2024-06-14 11:15AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,353 | 78.13% |
| C240621P00047500 | 2024-06-14 12:36PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 186 | 15,165 | 70.31% |
| C240621P00049000 | 2024-06-14 3:34PM EDT | 49.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 11 | 8,093 | 66.41% |
| C240621P00050000 | 2024-06-14 3:49PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 95 | 39,711 | 62.50% |
| C240621P00051000 | 2024-06-13 1:48PM EDT | 51.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 55 | 96 | 56.25% |
| C240621P00052000 | 2024-06-14 3:21PM EDT | 52.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 44 | 1,136 | 51.17% |
| C240621P00052500 | 2024-06-14 12:00PM EDT | 52.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 2,000 | 23,566 | 50.39% |
| C240621P00053000 | 2024-06-14 3:22PM EDT | 53.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 27 | 480 | 46.88% |
| C240621P00054000 | 2024-06-14 11:31AM EDT | 54.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 6 | 30 | 42.19% |
| C240621P00055000 | 2024-06-14 3:50PM EDT | 55.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 590 | 33,251 | 37.89% |
| C240621P00056000 | 2024-06-14 3:02PM EDT | 56.00 | 0.08 | 0.09 | 0.10 | +0.01 | +14.29% | 137 | 159 | 33.30% |
| C240621P00057000 | 2024-06-14 3:36PM EDT | 57.00 | 0.16 | 0.16 | 0.18 | +0.06 | +60.00% | 114 | 836 | 30.47% |
| C240621P00057500 | 2024-06-14 3:40PM EDT | 57.50 | 0.21 | 0.22 | 0.24 | +0.06 | +40.00% | 117 | 6,713 | 28.91% |
| C240621P00058000 | 2024-06-14 3:49PM EDT | 58.00 | 0.31 | 0.31 | 0.33 | +0.13 | +72.22% | 684 | 1,769 | 27.74% |
| C240621P00059000 | 2024-06-14 3:47PM EDT | 59.00 | 0.66 | 0.62 | 0.66 | +0.28 | +73.68% | 810 | 3,187 | 26.91% |
| C240621P00060000 | 2024-06-14 3:55PM EDT | 60.00 | 1.20 | 1.16 | 1.19 | +0.46 | +62.16% | 6,693 | 17,960 | 26.56% |
| C240621P00061000 | 2024-06-14 3:52PM EDT | 61.00 | 1.91 | 1.87 | 1.94 | +0.62 | +48.06% | 3,266 | 3,137 | 27.93% |
| C240621P00062000 | 2024-06-14 3:24PM EDT | 62.00 | 2.64 | 2.56 | 2.81 | +0.65 | +32.66% | 176 | 2,417 | 29.59% |
| C240621P00062500 | 2024-06-14 3:56PM EDT | 62.50 | 3.30 | 3.15 | 3.30 | +0.90 | +37.50% | 15 | 9,796 | 32.62% |
| C240621P00063000 | 2024-06-14 3:52PM EDT | 63.00 | 3.72 | 3.60 | 3.95 | +0.07 | +1.92% | 153 | 1,442 | 45.41% |
| C240621P00064000 | 2024-06-14 10:29AM EDT | 64.00 | 5.17 | 4.55 | 4.75 | +1.40 | +37.14% | 9 | 3,189 | 38.28% |
| C240621P00065000 | 2024-06-14 3:02PM EDT | 65.00 | 5.45 | 5.60 | 5.75 | +0.09 | +1.68% | 50 | 3,302 | 44.14% |
| C240621P00066000 | 2024-06-14 11:32AM EDT | 66.00 | 6.43 | 5.50 | 7.75 | +0.28 | +4.55% | 48 | 84 | 107.28% |
| C240621P00067000 | 2024-06-11 11:05AM EDT | 67.00 | 7.40 | 7.50 | 8.75 | 0.00 | - | 1 | 0 | 84.96% |
| C240621P00067500 | 2024-06-10 10:59AM EDT | 67.50 | 6.45 | 7.05 | 8.25 | 0.00 | - | 78 | 0 | 58.20% |
| C240621P00069000 | 2024-06-13 9:34AM EDT | 69.00 | 9.40 | 8.55 | 9.75 | 0.00 | - | 3 | 4 | 66.02% |
| C240621P00070000 | 2024-05-22 3:12PM EDT | 70.00 | 6.15 | 10.55 | 10.75 | 0.00 | - | 1 | 1 | 71.09% |
| C240621P00071000 | 2024-06-13 9:34AM EDT | 71.00 | 11.40 | 10.45 | 12.90 | 0.00 | - | 7 | 7 | 53.13% |
| C240621P00072000 | 2024-06-10 9:39AM EDT | 72.00 | 11.00 | 11.50 | 12.75 | 0.00 | - | 16 | 0 | 80.47% |
| C240621P00072500 | 2024-05-24 10:56AM EDT | 72.50 | 8.60 | 12.00 | 13.25 | 0.00 | - | 2 | 6 | 82.81% |
| C240621P00075000 | 2024-06-11 10:17AM EDT | 75.00 | 15.25 | 14.50 | 15.75 | 0.00 | - | 2 | 28 | 94.14% |
| C240621P00080000 | 2024-01-11 11:44AM EDT | 80.00 | 28.20 | 25.65 | 26.45 | 0.00 | - | 1 | 0 | 377.54% |
| C240621P00085000 | 2024-05-14 12:21PM EDT | 85.00 | 21.10 | 24.85 | 25.20 | 0.00 | - | - | 2 | 0.00% |
| C240621P00090000 | 2024-04-22 2:41PM EDT | 90.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.