Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C261218C00030000 | 2024-05-20 3:29PM EDT | 30.00 | 33.50 | 30.50 | 35.50 | 0.00 | - | 1 | 141 | 49.85% |
| C261218C00035000 | 2024-05-13 3:36PM EDT | 35.00 | 29.66 | 26.00 | 31.00 | 0.00 | - | 1 | 424 | 44.09% |
| C261218C00037500 | 2024-05-14 1:33PM EDT | 37.50 | 28.00 | 24.00 | 29.00 | 0.00 | - | 170 | 200 | 42.53% |
| C261218C00040000 | 2024-05-30 9:42AM EDT | 40.00 | 23.70 | 22.00 | 27.00 | 0.00 | - | 5 | 486 | 40.88% |
| C261218C00042500 | 2024-05-22 10:46AM EDT | 42.50 | 24.50 | 20.00 | 24.25 | 0.00 | - | 50 | 551 | 36.22% |
| C261218C00045000 | 2024-05-31 10:30AM EDT | 45.00 | 20.00 | 19.05 | 23.00 | -2.50 | -11.11% | 1 | 750 | 37.35% |
| C261218C00047500 | 2024-05-21 3:34PM EDT | 47.50 | 20.80 | 16.50 | 21.50 | 0.00 | - | 1 | 12 | 37.19% |
| C261218C00050000 | 2024-05-30 9:49AM EDT | 50.00 | 16.95 | 17.15 | 20.00 | 0.00 | - | 1 | 998 | 36.77% |
| C261218C00052500 | 2024-04-29 10:12AM EDT | 52.50 | 17.72 | 15.25 | 17.30 | 0.00 | - | 3 | 334 | 32.54% |
| C261218C00055000 | 2024-05-29 12:59PM EDT | 55.00 | 14.20 | 12.00 | 14.80 | 0.00 | - | 34 | 982 | 29.05% |
| C261218C00057500 | 2024-05-29 9:34AM EDT | 57.50 | 10.40 | 10.55 | 13.80 | 0.00 | - | 2 | 1,409 | 29.70% |
| C261218C00060000 | 2024-05-31 10:32AM EDT | 60.00 | 11.00 | 11.30 | 12.10 | -0.76 | -6.46% | 2 | 2,030 | 28.21% |
| C261218C00062500 | 2024-05-29 3:49PM EDT | 62.50 | 10.45 | 10.40 | 11.50 | 0.00 | - | 27 | 166 | 29.41% |
| C261218C00065000 | 2024-05-28 1:04PM EDT | 65.00 | 10.03 | 7.00 | 11.00 | 0.00 | - | 1,001 | 1,116 | 30.62% |
| C261218C00067500 | 2024-05-16 12:21PM EDT | 67.50 | 9.64 | 7.15 | 11.00 | 0.00 | - | 1 | 308 | 32.87% |
| C261218C00070000 | 2024-05-31 11:20AM EDT | 70.00 | 7.37 | 7.40 | 7.60 | -0.13 | -1.73% | 137 | 599 | 26.36% |
| C261218C00072500 | 2024-05-30 9:45AM EDT | 72.50 | 6.50 | 4.00 | 7.35 | 0.00 | - | 1 | 1,010 | 27.62% |
| C261218C00075000 | 2024-05-31 1:56PM EDT | 75.00 | 5.90 | 3.75 | 8.50 | 0.00 | - | 4 | 2,833 | 32.29% |
| C261218C00080000 | 2024-05-30 9:34AM EDT | 80.00 | 4.50 | 4.15 | 5.85 | 0.00 | - | 11 | 3,986 | 28.61% |
| C261218C00085000 | 2024-05-31 9:48AM EDT | 85.00 | 3.50 | 3.10 | 4.15 | -0.05 | -1.41% | 1 | 571 | 26.63% |
| C261218C00090000 | 2024-05-31 2:05PM EDT | 90.00 | 2.91 | 2.72 | 3.65 | +0.11 | +3.93% | 149 | 1,939 | 27.50% |
| C261218C00095000 | 2024-05-31 3:52PM EDT | 95.00 | 2.22 | 2.06 | 2.68 | +0.17 | +8.29% | 16 | 1,363 | 26.45% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C261218P00030000 | 2024-05-30 12:10PM EDT | 30.00 | 0.77 | 0.75 | 0.95 | 0.00 | - | 4 | 1,670 | 34.07% |
| C261218P00032500 | 2024-04-24 9:35AM EDT | 32.50 | 1.11 | 0.00 | 3.60 | 0.00 | - | 2 | 33 | 47.82% |
| C261218P00035000 | 2024-05-16 12:57PM EDT | 35.00 | 1.35 | 1.06 | 1.32 | 0.00 | - | 4 | 239 | 30.70% |
| C261218P00037500 | 2024-05-30 12:34PM EDT | 37.50 | 1.51 | 0.00 | 2.15 | 0.00 | - | 7 | 85 | 32.61% |
| C261218P00040000 | 2024-05-31 12:46PM EDT | 40.00 | 1.91 | 1.70 | 2.02 | +0.01 | +0.53% | 5 | 1,706 | 28.83% |
| C261218P00042500 | 2024-05-31 3:53PM EDT | 42.50 | 2.29 | 1.70 | 5.00 | -0.01 | -0.43% | 260 | 894 | 38.45% |
| C261218P00045000 | 2024-05-31 2:19PM EDT | 45.00 | 2.80 | 2.49 | 2.83 | +0.04 | +1.45% | 653 | 2,175 | 26.61% |
| C261218P00047500 | 2024-05-31 2:19PM EDT | 47.50 | 3.40 | 3.15 | 3.40 | +0.15 | +4.62% | 226 | 1,452 | 25.84% |
| C261218P00050000 | 2024-05-31 3:52PM EDT | 50.00 | 3.90 | 2.96 | 5.65 | +0.05 | +1.30% | 20 | 1,260 | 30.33% |
| C261218P00052500 | 2024-05-24 1:42PM EDT | 52.50 | 4.35 | 2.00 | 4.70 | 0.00 | - | 6 | 716 | 24.13% |
| C261218P00055000 | 2024-05-28 1:46PM EDT | 55.00 | 5.27 | 3.00 | 7.95 | 0.00 | - | 61 | 5,290 | 30.40% |
| C261218P00057500 | 2024-05-22 11:16AM EDT | 57.50 | 5.73 | 4.40 | 6.50 | 0.00 | - | 3,060 | 8,604 | 22.94% |
| C261218P00060000 | 2024-05-31 10:46AM EDT | 60.00 | 7.31 | 6.10 | 8.00 | +0.01 | +0.14% | 2 | 9,531 | 23.54% |
| C261218P00062500 | 2024-05-29 2:07PM EDT | 62.50 | 8.40 | 6.10 | 9.20 | 0.00 | - | 500 | 3,555 | 23.05% |
| C261218P00065000 | 2024-05-30 1:55PM EDT | 65.00 | 9.80 | 7.15 | 11.45 | 0.00 | - | 10 | 9,300 | 24.97% |
| C261218P00067500 | 2024-05-30 3:00PM EDT | 67.50 | 10.85 | 8.55 | 12.25 | 0.00 | - | 19 | 521 | 22.97% |
| C261218P00070000 | 2024-05-10 11:54AM EDT | 70.00 | 12.05 | 10.00 | 13.30 | 0.00 | - | 2 | 56 | 21.35% |
| C261218P00075000 | 2024-04-24 1:01PM EDT | 75.00 | 14.40 | 12.60 | 16.15 | 0.00 | - | 1 | 267 | 19.17% |
| C261218P00080000 | 2024-05-24 1:11PM EDT | 80.00 | 18.57 | 16.60 | 20.85 | 0.00 | - | 3 | 12 | 21.20% |
| C261218P00090000 | 2024-04-23 2:29PM EDT | 90.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| C261218P00095000 | 2024-04-16 10:26AM EDT | 95.00 | 37.95 | 28.65 | 33.40 | 0.00 | - | - | 0 | 18.24% |
© 2024 Yahoo. All rights reserved.