Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260116C00020000 | 2024-03-21 11:26AM EDT | 20.00 | 40.99 | 36.50 | 41.50 | 0.00 | - | 3 | 6 | 0.00% |
| C260116C00023000 | 2024-05-09 3:37PM EDT | 23.00 | 40.55 | 37.00 | 42.00 | 0.00 | - | 100 | 4 | 75.92% |
| C260116C00025000 | 2024-04-23 9:30AM EDT | 25.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| C260116C00028000 | 2024-01-16 10:35AM EDT | 28.00 | 23.70 | 25.10 | 28.45 | 0.00 | - | 5 | 7 | 0.00% |
| C260116C00030000 | 2024-05-23 11:04AM EDT | 30.00 | 34.00 | 30.00 | 35.00 | 0.00 | - | 1 | 526 | 58.53% |
| C260116C00033000 | 2024-05-23 10:24AM EDT | 33.00 | 31.28 | 27.50 | 32.50 | 0.00 | - | 5 | 131 | 55.93% |
| C260116C00035000 | 2024-05-28 3:11PM EDT | 35.00 | 28.30 | 25.50 | 30.50 | 0.00 | - | 5 | 183 | 51.99% |
| C260116C00038000 | 2024-05-09 10:07AM EDT | 38.00 | 26.70 | 23.00 | 28.00 | 0.00 | - | 3 | 127 | 49.40% |
| C260116C00040000 | 2024-05-30 3:38PM EDT | 40.00 | 23.85 | 21.50 | 26.50 | 0.00 | - | 18 | 3,725 | 48.51% |
| C260116C00042000 | 2024-05-31 10:31AM EDT | 42.00 | 21.54 | 19.50 | 24.40 | -1.36 | -5.94% | 1 | 356 | 44.43% |
| C260116C00045000 | 2024-05-15 2:21PM EDT | 45.00 | 21.39 | 19.10 | 21.00 | 0.00 | - | 2 | 3,221 | 37.48% |
| C260116C00047000 | 2024-05-28 11:02AM EDT | 47.00 | 19.10 | 17.95 | 19.00 | 0.00 | - | 3 | 1,056 | 34.36% |
| C260116C00050000 | 2024-05-31 12:47PM EDT | 50.00 | 14.60 | 15.35 | 16.25 | -1.25 | -7.89% | 7 | 10,966 | 30.90% |
| C260116C00052500 | 2024-05-30 10:24AM EDT | 52.50 | 13.88 | 13.65 | 14.90 | -0.37 | -2.60% | 1 | 1,992 | 31.64% |
| C260116C00055000 | 2024-05-30 10:56AM EDT | 55.00 | 12.60 | 11.65 | 13.85 | 0.00 | - | 2 | 4,012 | 32.94% |
| C260116C00057500 | 2024-05-28 3:50PM EDT | 57.50 | 11.45 | 11.15 | 11.55 | 0.00 | - | 1 | 3,005 | 29.47% |
| C260116C00060000 | 2024-05-31 11:12AM EDT | 60.00 | 9.60 | 9.75 | 10.15 | -0.26 | -2.64% | 5 | 13,850 | 28.88% |
| C260116C00062500 | 2024-05-29 12:38PM EDT | 62.50 | 8.51 | 8.50 | 11.00 | 0.00 | - | 3 | 581 | 35.19% |
| C260116C00065000 | 2024-05-30 3:43PM EDT | 65.00 | 7.50 | 7.35 | 8.15 | 0.00 | - | 1 | 2,022 | 29.25% |
| C260116C00067500 | 2024-05-28 2:38PM EDT | 67.50 | 6.75 | 6.30 | 7.50 | 0.00 | - | 301 | 1,699 | 30.07% |
| C260116C00070000 | 2024-05-29 10:20AM EDT | 70.00 | 5.30 | 5.40 | 6.10 | -0.10 | -1.85% | 1 | 5,768 | 28.22% |
| C260116C00072500 | 2024-05-22 1:33PM EDT | 72.50 | 5.90 | 4.60 | 5.05 | 0.00 | - | 5 | 51 | 27.17% |
| C260116C00075000 | 2024-05-31 1:12PM EDT | 75.00 | 3.95 | 3.95 | 4.65 | -0.25 | -5.95% | 20 | 10,564 | 27.97% |
| C260116C00080000 | 2024-05-29 1:27PM EDT | 80.00 | 2.91 | 2.85 | 3.45 | 0.00 | - | 14 | 1,550 | 27.52% |
| C260116C00085000 | 2024-05-31 1:54PM EDT | 85.00 | 2.12 | 2.03 | 2.25 | 0.00 | - | 10 | 2,411 | 25.98% |
| C260116C00090000 | 2024-05-31 10:45AM EDT | 90.00 | 1.45 | 1.43 | 1.77 | -0.33 | -18.54% | 20 | 1,177 | 26.50% |
| C260116C00095000 | 2024-05-31 11:58AM EDT | 95.00 | 1.15 | 1.00 | 1.23 | +0.11 | +10.58% | 15 | 1,622 | 26.01% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260116P00020000 | 2024-05-31 10:43AM EDT | 20.00 | 0.16 | 0.08 | 0.23 | -0.01 | -5.88% | 1 | 1,623 | 47.02% |
| C260116P00023000 | 2024-05-29 9:36AM EDT | 23.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 1 | 844 | 43.60% |
| C260116P00025000 | 2024-05-15 10:09AM EDT | 25.00 | 0.34 | 0.19 | 0.37 | 0.00 | - | 1 | 418 | 41.92% |
| C260116P00028000 | 2024-05-17 2:01PM EDT | 28.00 | 0.39 | 0.28 | 0.47 | 0.00 | - | 1 | 454 | 39.09% |
| C260116P00030000 | 2024-05-29 2:09PM EDT | 30.00 | 0.47 | 0.36 | 0.50 | 0.00 | - | 10 | 1,077 | 36.60% |
| C260116P00033000 | 2024-04-26 1:18PM EDT | 33.00 | 0.72 | 0.46 | 0.70 | 0.00 | - | 320 | 512 | 35.08% |
| C260116P00035000 | 2024-05-30 3:57PM EDT | 35.00 | 0.74 | 0.68 | 0.76 | 0.00 | - | 3 | 3,290 | 33.01% |
| C260116P00038000 | 2024-05-28 3:46PM EDT | 38.00 | 0.98 | 0.71 | 1.03 | 0.00 | - | 7 | 920 | 31.60% |
| C260116P00040000 | 2024-05-31 9:41AM EDT | 40.00 | 1.20 | 1.10 | 1.35 | +0.11 | +10.09% | 1 | 4,342 | 31.48% |
| C260116P00042000 | 2024-05-24 9:50AM EDT | 42.00 | 1.61 | 1.29 | 1.60 | 0.00 | - | 1 | 733 | 30.51% |
| C260116P00045000 | 2024-05-31 11:51AM EDT | 45.00 | 1.84 | 1.54 | 1.96 | -0.04 | -2.13% | 4 | 3,952 | 28.65% |
| C260116P00047000 | 2024-05-30 12:50PM EDT | 47.00 | 2.15 | 1.66 | 2.29 | 0.00 | - | 20 | 2,116 | 27.71% |
| C260116P00050000 | 2024-05-31 11:29AM EDT | 50.00 | 2.80 | 2.62 | 2.99 | -0.04 | -1.41% | 1 | 11,873 | 26.87% |
| C260116P00052500 | 2024-05-29 12:08PM EDT | 52.50 | 3.55 | 3.20 | 3.55 | 0.00 | - | 226 | 9,145 | 25.67% |
| C260116P00055000 | 2024-05-30 12:53PM EDT | 55.00 | 4.20 | 3.55 | 4.35 | 0.00 | - | 3 | 3,561 | 25.06% |
| C260116P00057500 | 2024-05-23 12:40PM EDT | 57.50 | 4.75 | 4.45 | 5.15 | 0.00 | - | 10 | 2,383 | 24.06% |
| C260116P00060000 | 2024-05-30 3:20PM EDT | 60.00 | 5.99 | 5.70 | 6.25 | 0.00 | - | 2,201 | 9,111 | 23.69% |
| C260116P00062500 | 2024-05-30 9:33AM EDT | 62.50 | 7.16 | 6.85 | 7.30 | 0.00 | - | 1 | 2,911 | 22.76% |
| C260116P00065000 | 2024-05-31 3:56PM EDT | 65.00 | 8.30 | 8.00 | 8.85 | +0.05 | +0.61% | 1 | 9,034 | 23.02% |
| C260116P00067500 | 2024-05-31 12:23PM EDT | 67.50 | 10.00 | 9.45 | 9.85 | +0.80 | +8.70% | 1 | 62 | 21.12% |
| C260116P00070000 | 2024-05-29 9:52AM EDT | 70.00 | 11.60 | 10.90 | 13.50 | 0.00 | - | 3 | 3,871 | 27.33% |
| C260116P00072500 | 2024-05-22 10:42AM EDT | 72.50 | 11.75 | 12.60 | 13.55 | 0.00 | - | - | 1 | 21.58% |
| C260116P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 15.20 | 13.85 | 16.75 | 0.00 | - | 3 | 113 | 26.02% |
| C260116P00080000 | 2024-05-07 2:09PM EDT | 80.00 | 18.65 | 17.50 | 21.00 | 0.00 | - | 50 | 75 | 27.06% |
| C260116P00085000 | 2024-05-29 3:11PM EDT | 85.00 | 23.06 | 20.50 | 25.50 | 0.00 | - | 25 | 50 | 28.33% |
© 2024 Yahoo. All rights reserved.