Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250620C00020000 | 2024-04-29 3:55PM EDT | 20.00 | 42.46 | 40.00 | 44.50 | 0.00 | - | 1 | 1 | 99.05% |
| C250620C00023000 | 2023-12-26 12:55PM EDT | 23.00 | 28.33 | 29.65 | 32.95 | 0.00 | - | 17 | 3 | 0.00% |
| C250620C00025000 | 2024-03-13 10:25AM EDT | 25.00 | 33.25 | 33.15 | 36.90 | 0.00 | - | 1 | 9 | 0.00% |
| C250620C00028000 | 2024-01-05 11:14AM EDT | 28.00 | 26.80 | 27.80 | 30.50 | 0.00 | - | 2 | 3 | 0.00% |
| C250620C00030000 | 2024-05-30 10:52AM EDT | 30.00 | 32.30 | 30.00 | 35.00 | 0.00 | - | 1 | 123 | 72.78% |
| C250620C00033000 | 2024-02-15 4:42PM EDT | 33.00 | 23.15 | 22.50 | 27.45 | 0.00 | - | 1 | 644 | 0.00% |
| C250620C00035000 | 2024-04-25 12:17PM EDT | 35.00 | 27.15 | 28.30 | 30.70 | 0.00 | - | 1 | 777 | 56.18% |
| C250620C00038000 | 2024-05-28 10:15AM EDT | 38.00 | 25.95 | 22.50 | 27.50 | 0.00 | - | 1 | 479 | 57.79% |
| C250620C00040000 | 2024-05-30 3:38PM EDT | 40.00 | 23.42 | 21.00 | 26.00 | 0.00 | - | 27 | 1,095 | 56.96% |
| C250620C00043000 | 2024-05-31 2:32PM EDT | 43.00 | 20.45 | 18.00 | 23.00 | -2.05 | -9.11% | 3 | 1,940 | 50.62% |
| C250620C00045000 | 2024-05-24 2:59PM EDT | 45.00 | 20.07 | 16.50 | 21.50 | 0.00 | - | 7 | 1,555 | 49.56% |
| C250620C00047000 | 2024-05-30 11:44AM EDT | 47.00 | 17.00 | 15.00 | 17.95 | 0.00 | - | 1 | 622 | 36.57% |
| C250620C00050000 | 2024-05-29 10:50AM EDT | 50.00 | 14.43 | 12.50 | 15.75 | 0.00 | - | 1 | 4,499 | 35.79% |
| C250620C00052500 | 2024-04-25 3:26PM EDT | 52.50 | 13.13 | 13.15 | 14.35 | 0.00 | - | 1 | 1,914 | 36.71% |
| C250620C00055000 | 2024-05-30 11:49AM EDT | 55.00 | 10.85 | 11.05 | 11.60 | 0.00 | - | 1 | 1,115 | 30.85% |
| C250620C00057500 | 2024-05-28 1:36PM EDT | 57.50 | 10.15 | 8.80 | 10.55 | 0.00 | - | 2 | 1,338 | 32.39% |
| C250620C00060000 | 2024-05-31 3:20PM EDT | 60.00 | 7.99 | 7.85 | 9.65 | -0.06 | -0.75% | 6 | 2,616 | 33.86% |
| C250620C00062500 | 2024-05-30 10:00AM EDT | 62.50 | 6.73 | 5.00 | 6.95 | 0.00 | - | 5 | 1,910 | 27.63% |
| C250620C00065000 | 2024-05-31 3:59PM EDT | 65.00 | 6.05 | 5.60 | 5.95 | +0.40 | +7.08% | 11 | 4,535 | 27.75% |
| C250620C00067500 | 2024-05-31 11:42AM EDT | 67.50 | 4.48 | 4.30 | 5.05 | -0.05 | -1.10% | 33 | 3,402 | 27.76% |
| C250620C00070000 | 2024-05-30 3:05PM EDT | 70.00 | 3.83 | 3.70 | 4.15 | 0.00 | - | 10 | 6,322 | 27.28% |
| C250620C00072500 | 2024-05-31 11:31AM EDT | 72.50 | 3.00 | 2.02 | 3.45 | -0.10 | -3.23% | 3 | 2,720 | 27.16% |
| C250620C00075000 | 2024-05-31 11:48AM EDT | 75.00 | 2.40 | 2.30 | 2.77 | -0.16 | -6.25% | 1 | 11,117 | 26.67% |
| C250620C00080000 | 2024-05-31 3:05PM EDT | 80.00 | 1.61 | 1.49 | 1.76 | -0.06 | -3.59% | 5 | 2,110 | 25.98% |
| C250620C00085000 | 2024-05-31 12:04PM EDT | 85.00 | 1.03 | 1.03 | 1.20 | -0.26 | -20.16% | 50 | 836 | 26.20% |
| C250620C00090000 | 2024-05-31 12:05PM EDT | 90.00 | 0.65 | 0.65 | 0.82 | -0.18 | -21.69% | 50 | 636 | 26.44% |
| C250620C00095000 | 2024-05-31 1:27PM EDT | 95.00 | 0.44 | 0.42 | 0.70 | 0.00 | - | 1 | 1,872 | 28.05% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250620P00020000 | 2024-05-01 9:30AM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| C250620P00023000 | 2024-04-29 2:05PM EDT | 23.00 | 0.10 | 0.04 | 0.17 | 0.00 | - | 75 | 523 | 49.22% |
| C250620P00025000 | 2024-03-26 1:58PM EDT | 25.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 223 | 51.56% |
| C250620P00028000 | 2024-05-21 10:48AM EDT | 28.00 | 0.20 | 0.11 | 0.22 | 0.00 | - | 22 | 214 | 41.99% |
| C250620P00030000 | 2024-04-19 3:04PM EDT | 30.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C250620P00033000 | 2024-05-28 1:33PM EDT | 33.00 | 0.27 | 0.24 | 0.36 | 0.00 | - | 10 | 1,469 | 37.60% |
| C250620P00035000 | 2024-05-13 11:26AM EDT | 35.00 | 0.45 | 0.27 | 0.44 | 0.00 | - | 101 | 3,504 | 36.08% |
| C250620P00038000 | 2024-05-22 9:34AM EDT | 38.00 | 0.48 | 0.44 | 0.54 | 0.00 | - | 1 | 2,161 | 33.23% |
| C250620P00040000 | 2024-05-31 12:50PM EDT | 40.00 | 0.64 | 0.40 | 0.65 | +0.04 | +6.67% | 10 | 7,625 | 31.81% |
| C250620P00043000 | 2024-05-24 2:59PM EDT | 43.00 | 0.80 | 0.64 | 0.98 | 0.00 | - | 1 | 2,201 | 30.96% |
| C250620P00045000 | 2024-05-31 9:49AM EDT | 45.00 | 1.13 | 0.80 | 1.13 | +0.07 | +6.60% | 10 | 8,747 | 29.35% |
| C250620P00047000 | 2024-05-23 1:53PM EDT | 47.00 | 1.27 | 0.04 | 1.37 | 0.00 | - | 474 | 2,300 | 28.25% |
| C250620P00050000 | 2024-05-30 1:30PM EDT | 50.00 | 1.90 | 1.50 | 1.98 | +0.07 | +3.83% | 1 | 4,286 | 27.66% |
| C250620P00052500 | 2024-05-30 2:03PM EDT | 52.50 | 2.40 | 1.01 | 2.38 | 0.00 | - | 32 | 4,186 | 25.93% |
| C250620P00055000 | 2024-05-31 10:52AM EDT | 55.00 | 3.18 | 2.64 | 3.10 | +0.09 | +2.91% | 4 | 2,315 | 25.36% |
| C250620P00057500 | 2024-05-31 10:13AM EDT | 57.50 | 4.00 | 3.65 | 4.10 | +0.05 | +1.27% | 3 | 2,290 | 25.40% |
| C250620P00060000 | 2024-05-31 10:52AM EDT | 60.00 | 4.98 | 4.30 | 4.90 | +0.23 | +4.84% | 2 | 2,438 | 23.96% |
| C250620P00062500 | 2024-05-28 11:17AM EDT | 62.50 | 5.45 | 5.45 | 6.15 | 0.00 | - | 200 | 11,646 | 23.76% |
| C250620P00065000 | 2024-05-24 3:02PM EDT | 65.00 | 6.55 | 6.65 | 7.40 | 0.00 | - | 7 | 747 | 22.92% |
| C250620P00067500 | 2024-05-30 3:32PM EDT | 67.50 | 8.60 | 8.30 | 9.65 | 0.00 | - | 84 | 660 | 25.45% |
| C250620P00070000 | 2024-05-21 3:33PM EDT | 70.00 | 9.00 | 7.85 | 10.90 | 0.00 | - | 32 | 250 | 23.44% |
| C250620P00072500 | 2024-05-14 9:48AM EDT | 72.50 | 11.30 | 9.50 | 12.15 | 0.00 | - | 1 | 6 | 20.58% |
| C250620P00075000 | 2024-05-20 1:05PM EDT | 75.00 | 13.05 | 12.10 | 16.00 | 0.00 | - | 2 | 6 | 29.11% |
© 2024 Yahoo. All rights reserved.