Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250919C00030000 | 2024-05-02 2:08PM EDT | 30.00 | 31.73 | 30.00 | 35.00 | 0.00 | - | 2 | 2 | 68.30% |
| C250919C00035000 | 2024-01-29 2:02PM EDT | 35.00 | 19.50 | 20.65 | 22.45 | 0.00 | - | 2 | 7 | 0.00% |
| C250919C00040000 | 2024-06-11 10:34AM EDT | 40.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C250919C00042500 | 2024-06-14 3:05PM EDT | 42.50 | 18.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C250919C00045000 | 2024-06-10 9:51AM EDT | 45.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C250919C00047500 | 2024-06-07 2:47PM EDT | 47.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C250919C00050000 | 2024-06-10 1:22PM EDT | 50.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| C250919C00052500 | 2024-06-07 9:35AM EDT | 52.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C250919C00055000 | 2024-06-13 1:16PM EDT | 55.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250919C00057500 | 2024-06-13 1:16PM EDT | 57.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C250919C00060000 | 2024-06-13 10:00AM EDT | 60.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.39% |
| C250919C00062500 | 2024-06-14 12:28PM EDT | 62.50 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| C250919C00065000 | 2024-06-11 12:55PM EDT | 65.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| C250919C00067500 | 2024-06-11 1:02PM EDT | 67.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| C250919C00070000 | 2024-06-10 12:37PM EDT | 70.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| C250919C00072500 | 2024-06-13 1:29PM EDT | 72.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| C250919C00075000 | 2024-06-06 9:45AM EDT | 75.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| C250919C00080000 | 2024-06-14 3:42PM EDT | 80.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| C250919C00085000 | 2024-06-12 9:31AM EDT | 85.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| C250919C00090000 | 2024-05-16 11:26AM EDT | 90.00 | 1.50 | 0.60 | 0.72 | 0.00 | - | 2 | 151 | 25.90% |
| C250919C00095000 | 2024-05-15 1:00PM EDT | 95.00 | 1.05 | 0.38 | 0.50 | 0.00 | - | 16 | 184 | 26.10% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250919P00030000 | 2024-06-06 2:08PM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C250919P00032500 | 2024-06-03 1:17PM EDT | 32.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| C250919P00035000 | 2024-06-14 3:04PM EDT | 35.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| C250919P00037500 | 2024-05-23 2:14PM EDT | 37.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| C250919P00040000 | 2024-05-24 11:49AM EDT | 40.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| C250919P00042500 | 2024-06-14 3:04PM EDT | 42.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| C250919P00045000 | 2024-06-13 10:01AM EDT | 45.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| C250919P00047500 | 2024-04-29 9:42AM EDT | 47.50 | 2.03 | 1.79 | 1.91 | 0.00 | - | 124 | 138 | 25.62% |
| C250919P00050000 | 2024-06-11 9:33AM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| C250919P00052500 | 2024-06-11 3:22PM EDT | 52.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| C250919P00055000 | 2024-05-29 10:31AM EDT | 55.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| C250919P00057500 | 2024-06-14 2:07PM EDT | 57.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| C250919P00060000 | 2024-06-12 3:56PM EDT | 60.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| C250919P00062500 | 2024-06-05 12:24PM EDT | 62.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| C250919P00065000 | 2024-06-14 12:28PM EDT | 65.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250919P00067500 | 2024-06-10 3:59PM EDT | 67.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| C250919P00070000 | 2024-05-13 2:44PM EDT | 70.00 | 10.20 | 11.75 | 12.95 | 0.00 | - | 1 | 1 | 21.58% |
| C250919P00075000 | 2024-02-02 12:05PM EDT | 75.00 | 19.85 | 19.10 | 20.60 | 0.00 | - | 2 | 6 | 37.17% |
© 2024 Yahoo. All rights reserved.