Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C250321C00032500 | 2024-06-10 2:48PM EDT | 32.50 | 29.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C250321C00035000 | 2024-04-17 10:48AM EDT | 35.00 | 23.50 | 27.85 | 31.40 | 0.00 | - | - | 10 | 91.33% |
| C250321C00037500 | 2024-05-02 12:09PM EDT | 37.50 | 24.10 | 23.00 | 28.00 | 0.00 | - | - | 1 | 69.96% |
| C250321C00040000 | 2024-06-06 3:25PM EDT | 40.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C250321C00042500 | 2024-04-29 12:00PM EDT | 42.50 | 21.07 | 20.25 | 21.70 | 0.00 | - | 1 | 3 | 60.34% |
| C250321C00045000 | 2024-03-26 10:39AM EDT | 45.00 | 18.05 | 17.80 | 18.00 | 0.00 | - | 5 | 34 | 50.10% |
| C250321C00047500 | 2024-04-29 3:28PM EDT | 47.50 | 16.24 | 16.05 | 16.35 | 0.00 | - | 1 | 133 | 50.37% |
| C250321C00050000 | 2024-06-14 9:48AM EDT | 50.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C250321C00052500 | 2024-06-12 2:49PM EDT | 52.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C250321C00055000 | 2024-06-12 12:49PM EDT | 55.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C250321C00057500 | 2024-06-14 11:07AM EDT | 57.50 | 6.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| C250321C00060000 | 2024-06-14 10:15AM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| C250321C00062500 | 2024-06-14 11:07AM EDT | 62.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| C250321C00065000 | 2024-06-13 9:57AM EDT | 65.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| C250321C00067500 | 2024-06-14 11:07AM EDT | 67.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| C250321C00070000 | 2024-06-14 11:07AM EDT | 70.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| C250321C00072500 | 2024-06-13 3:31PM EDT | 72.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| C250321C00075000 | 2024-06-14 10:20AM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| C250321C00080000 | 2024-06-14 2:59PM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| C250321C00085000 | 2024-06-12 11:04AM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| C250321C00090000 | 2024-06-14 10:32AM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| C250321C00095000 | 2024-06-14 10:08AM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250321P00030000 | 2024-06-12 2:49PM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| C250321P00032500 | 2024-04-22 1:41PM EDT | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| C250321P00035000 | 2024-05-13 12:49PM EDT | 35.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 2 | 346 | 36.72% |
| C250321P00037500 | 2024-06-11 9:34AM EDT | 37.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| C250321P00040000 | 2024-06-11 12:22PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| C250321P00042500 | 2024-06-11 9:54AM EDT | 42.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| C250321P00045000 | 2024-06-14 3:40PM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| C250321P00047500 | 2024-06-14 12:54PM EDT | 47.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| C250321P00050000 | 2024-06-14 3:40PM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| C250321P00052500 | 2024-06-14 10:09AM EDT | 52.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| C250321P00055000 | 2024-06-14 1:00PM EDT | 55.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 1.56% |
| C250321P00057500 | 2024-06-14 1:24PM EDT | 57.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| C250321P00060000 | 2024-06-14 9:52AM EDT | 60.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C250321P00062500 | 2024-06-11 10:39AM EDT | 62.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250321P00065000 | 2024-06-12 3:44PM EDT | 65.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| C250321P00067500 | 2024-05-07 12:55PM EDT | 67.50 | 8.20 | 7.95 | 8.20 | 0.00 | - | 18 | 183 | 7.42% |
| C250321P00070000 | 2024-05-28 11:31AM EDT | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250321P00072500 | 2024-06-14 11:32AM EDT | 72.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C250321P00075000 | 2024-05-13 9:50AM EDT | 75.00 | 12.45 | 14.95 | 15.60 | 0.00 | - | 5 | 5 | 0.00% |
| C250321P00080000 | 2024-05-20 1:36PM EDT | 80.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C250321P00085000 | 2024-05-01 2:58PM EDT | 85.00 | 23.37 | 20.00 | 24.80 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.