Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 July 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260717C00040000 | 2024-04-26 12:15PM EDT | 40.00 | 24.40 | 24.30 | 25.95 | 0.00 | - | 1 | 1 | 39.84% |
| C260717C00042500 | 2024-04-16 10:01AM EDT | 42.50 | 18.10 | 21.05 | 25.95 | 0.00 | - | - | 2 | 46.83% |
| C260717C00047500 | 2024-05-02 3:20PM EDT | 47.50 | 17.75 | 18.35 | 21.00 | 0.00 | - | - | 1 | 38.87% |
| C260717C00050000 | 2024-05-20 10:39AM EDT | 50.00 | 18.28 | 15.60 | 17.50 | 0.00 | - | 10 | 10 | 31.53% |
| C260717C00055000 | 2024-05-23 9:50AM EDT | 55.00 | 14.98 | 13.55 | 15.05 | 0.00 | - | 1 | 364 | 32.58% |
| C260717C00057500 | 2024-05-24 2:57PM EDT | 57.50 | 13.30 | 11.20 | 14.50 | 0.00 | - | 2 | 10 | 34.61% |
| C260717C00060000 | 2024-05-20 11:56AM EDT | 60.00 | 11.66 | 8.50 | 11.90 | 0.00 | - | 54 | 116 | 30.30% |
| C260717C00062500 | 2024-05-28 1:43PM EDT | 62.50 | 10.15 | 9.60 | 12.00 | 0.00 | - | 1 | 28 | 33.62% |
| C260717C00065000 | 2024-05-20 3:32PM EDT | 65.00 | 9.50 | 7.70 | 9.60 | 0.00 | - | 25 | 113 | 29.61% |
| C260717C00067500 | 2024-05-23 3:40PM EDT | 67.50 | 8.50 | 6.75 | 8.00 | 0.00 | - | 3 | 161 | 27.69% |
| C260717C00070000 | 2024-05-31 2:38PM EDT | 70.00 | 6.67 | 4.80 | 8.70 | -0.23 | -3.33% | 1 | 36 | 31.89% |
| C260717C00072500 | 2024-05-24 9:31AM EDT | 72.50 | 6.50 | 5.15 | 6.15 | 0.00 | - | 10 | 11 | 26.89% |
| C260717C00075000 | 2024-05-29 1:53PM EDT | 75.00 | 4.95 | 2.50 | 6.20 | 0.00 | - | 1 | 4,380 | 28.92% |
| C260717C00080000 | 2024-05-22 1:32PM EDT | 80.00 | 4.75 | 2.95 | 5.15 | 0.00 | - | 251 | 6,685 | 29.27% |
| C260717C00085000 | 2024-05-28 10:58AM EDT | 85.00 | 3.25 | 1.54 | 3.70 | 0.00 | - | 50 | 1,031 | 27.71% |
| C260717C00090000 | 2024-05-31 3:49PM EDT | 90.00 | 2.30 | 1.66 | 3.40 | -0.22 | -8.73% | 6 | 1,266 | 29.25% |
| C260717C00095000 | 2024-05-31 3:55PM EDT | 95.00 | 1.65 | 1.24 | 2.02 | 0.00 | - | 54 | 2,743 | 26.36% |
Putsfor17 July 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260717P00030000 | 2024-05-31 9:34AM EDT | 30.00 | 0.65 | 0.39 | 0.70 | 0.00 | - | 5 | 621 | 34.57% |
| C260717P00032500 | 2024-04-25 10:56AM EDT | 32.50 | 1.05 | 0.00 | 1.39 | 0.00 | - | 2 | 13 | 37.62% |
| C260717P00035000 | 2024-04-15 1:56PM EDT | 35.00 | 1.28 | 0.00 | 3.05 | 0.00 | - | - | 3 | 44.73% |
| C260717P00037500 | 2024-05-29 3:42PM EDT | 37.50 | 1.23 | 1.14 | 1.34 | 0.00 | - | 2 | 33 | 30.52% |
| C260717P00040000 | 2024-05-31 9:41AM EDT | 40.00 | 1.53 | 0.99 | 1.82 | +0.10 | +6.99% | 1 | 2 | 30.42% |
| C260717P00042500 | 2024-05-30 2:04PM EDT | 42.50 | 1.90 | 1.75 | 2.19 | 0.00 | - | 4 | 12 | 29.27% |
| C260717P00045000 | 2024-05-09 11:20AM EDT | 45.00 | 2.35 | 2.16 | 3.50 | 0.00 | - | 1 | 3 | 32.03% |
| C260717P00050000 | 2024-05-21 2:59PM EDT | 50.00 | 3.00 | 2.52 | 4.50 | 0.00 | - | 1 | 4 | 29.11% |
| C260717P00052500 | 2024-05-24 2:06PM EDT | 52.50 | 3.73 | 3.90 | 4.25 | 0.00 | - | 28 | 56 | 24.88% |
| C260717P00055000 | 2024-05-29 9:38AM EDT | 55.00 | 5.00 | 3.65 | 5.00 | 0.00 | - | 1,151 | 9,164 | 24.01% |
| C260717P00057500 | 2024-05-17 9:49AM EDT | 57.50 | 5.51 | 4.60 | 8.00 | 0.00 | - | 5 | 30 | 29.59% |
| C260717P00060000 | 2024-05-30 9:33AM EDT | 60.00 | 6.71 | 4.00 | 7.25 | 0.00 | - | 1 | 14,092 | 23.61% |
| C260717P00062500 | 2024-05-30 9:33AM EDT | 62.50 | 7.85 | 5.60 | 8.25 | 0.00 | - | 1 | 92 | 22.57% |
| C260717P00065000 | 2024-05-22 10:11AM EDT | 65.00 | 8.20 | 6.50 | 10.10 | 0.00 | - | 12 | 17 | 23.59% |
| C260717P00067500 | 2024-05-22 10:21AM EDT | 67.50 | 9.55 | 9.75 | 12.50 | 0.00 | - | - | 12 | 25.82% |
| C260717P00090000 | 2024-03-28 1:42PM EDT | 90.00 | 27.50 | 26.15 | 29.50 | 0.00 | - | 50 | 50 | 23.44% |
© 2024 Yahoo. All rights reserved.