UK markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.02-0.17 (-0.40%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210115C000200002020-09-21 2:44PM EDT20.0023.3221.5022.600.00-32757.42%
C210115C000225002020-09-25 3:39PM EDT22.5019.5019.2020.10-1.20-5.80%142261.23%
C210115C000250002020-09-25 3:39PM EDT25.0017.1016.8017.65-1.25-6.81%548456.84%
C210115C000275002020-09-23 3:55PM EDT27.5014.7014.6515.100.00-11554.20%
C210115C000300002020-09-25 1:21PM EDT30.0012.5110.8012.75-0.04-0.32%1316555.27%
C210115C000325002020-09-24 3:40PM EDT32.5010.5510.2510.550.00-1649651.32%
C210115C000350002020-09-25 3:24PM EDT35.008.408.158.55-0.10-1.18%251,07348.95%
C210115C000375002020-09-25 1:28PM EDT37.506.506.356.75-0.29-4.27%186547.05%
C210115C000400002020-09-25 3:42PM EDT40.004.894.805.05-0.36-6.86%1,0436,49143.97%
C210115C000425002020-09-25 3:42PM EDT42.503.623.553.75-0.28-7.18%1,4003,80542.97%
C210115C000450002020-09-25 3:52PM EDT45.002.592.612.70-0.21-7.50%13911,35742.04%
C210115C000475002020-09-25 3:42PM EDT47.501.831.811.90-0.12-6.15%77714,57541.43%
C210115C000500002020-09-25 3:58PM EDT50.001.301.271.35-0.10-7.14%57533,14041.53%
C210115C000525002020-09-25 2:24PM EDT52.500.900.850.92-0.07-7.22%518,00141.21%
C210115C000550002020-09-25 3:57PM EDT55.000.640.630.69-0.02-3.03%45826,87642.33%
C210115C000575002020-09-25 1:36PM EDT57.500.480.440.49+0.01+2.13%12213,32442.70%
C210115C000600002020-09-25 3:53PM EDT60.000.350.310.370.00-44640,37743.65%
C210115C000625002020-09-25 2:07PM EDT62.500.270.250.28-0.01-3.57%1097,76244.53%
C210115C000650002020-09-25 1:25PM EDT65.000.210.190.22-0.01-4.55%1722,10845.61%
C210115C000675002020-09-25 12:08PM EDT67.500.140.160.18-0.01-6.67%24,79246.88%
C210115C000700002020-09-25 1:37PM EDT70.000.130.120.150.00-26335,64148.15%
C210115C000725002020-09-24 10:10AM EDT72.500.100.100.120.00-1013,02949.02%
C210115C000750002020-09-24 3:38PM EDT75.000.100.080.110.00-2922,18150.78%
C210115C000775002020-09-25 12:39PM EDT77.500.100.070.10+0.01+11.11%41,62151.17%
C210115C000800002020-09-24 3:14PM EDT80.000.080.060.090.00-318,08952.34%
C210115C000825002020-09-24 11:59AM EDT82.500.060.020.090.00-819,48252.34%
C210115C000850002020-09-25 1:06PM EDT85.000.070.050.07+0.01+16.67%217,10654.88%
C210115C000875002020-09-24 9:55AM EDT87.500.050.050.070.00-301,17556.64%
C210115C000900002020-09-25 3:26PM EDT90.000.050.040.05-0.01-16.67%712,20856.45%
C210115C000950002020-09-24 11:59AM EDT95.000.040.040.060.00-17,17360.55%
C210115C001000002020-09-25 12:23PM EDT100.000.050.030.050.00-5012,20362.11%
C210115C001050002020-09-24 11:15AM EDT105.000.010.020.050.00-528464.06%
C210115C001100002020-09-17 11:24AM EDT110.000.010.020.040.00-1047265.63%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210115P000200002020-09-25 3:51PM EDT20.000.180.140.21+0.03+20.00%5,0291,96275.39%
C210115P000225002020-09-14 1:04PM EDT22.500.140.230.290.00-1069.92%
C210115P000250002020-09-25 1:32PM EDT25.000.410.390.41+0.01+2.50%484,78165.92%
C210115P000275002020-09-25 3:46PM EDT27.500.570.500.58+0.15+35.71%132,72160.35%
C210115P000300002020-09-25 3:00PM EDT30.000.810.740.82-0.03-3.57%17510,29956.49%
C210115P000325002020-09-25 3:51PM EDT32.501.151.101.15-0.06-4.96%4410,32953.10%
C210115P000350002020-09-25 3:29PM EDT35.001.601.551.64-0.13-7.51%4,43613,11150.61%
C210115P000375002020-09-25 3:19PM EDT37.502.282.262.35-0.09-3.80%16515,40948.58%
C210115P000400002020-09-25 3:29PM EDT40.003.193.153.30-0.11-3.33%16742,86247.07%
C210115P000425002020-09-25 3:47PM EDT42.504.504.354.50+0.05+1.12%17221,31545.90%
C210115P000450002020-09-25 2:34PM EDT45.006.055.806.00+0.10+1.68%43333,90145.58%
C210115P000475002020-09-25 1:49PM EDT47.507.757.607.70+0.15+1.97%8012,55445.19%
C210115P000500002020-09-25 2:11PM EDT50.009.669.259.80+0.35+3.76%30424,79647.58%
C210115P000525002020-09-24 1:59PM EDT52.5011.3511.3511.950.00-711,19449.24%
C210115P000550002020-09-24 3:02PM EDT55.0013.8013.7514.200.00-115,13251.12%
C210115P000575002020-09-23 1:50PM EDT57.5015.4014.7017.800.00-16,16971.48%
C210115P000600002020-09-25 9:35AM EDT60.0018.2517.0520.20+0.19+1.05%117,98250.20%
C210115P000625002020-09-24 2:04PM EDT62.5020.6019.5022.600.00-28,82552.44%
C210115P000650002020-09-25 3:29PM EDT65.0023.3921.7025.20+0.39+1.70%3,33024,55853.52%
C210115P000675002020-09-16 1:44PM EDT67.5021.8025.1026.700.00-2025,24855.47%
C210115P000700002020-09-25 2:35PM EDT70.0028.5426.8530.00+0.24+0.85%2018,91759.28%
C210115P000725002020-09-14 3:23PM EDT72.5025.0029.3532.400.00-2015,79560.74%
C210115P000750002020-09-24 10:36AM EDT75.0033.4432.5534.250.00-259,51664.31%
C210115P000775002020-09-21 11:37AM EDT77.5034.3834.2537.550.00-92,66766.99%
C210115P000800002020-09-24 10:43AM EDT80.0038.5737.5039.000.00-13,55564.06%
C210115P000825002020-07-09 8:16PM EDT82.5034.6530.7533.100.00-51,3620.00%
C210115P000850002020-09-18 10:27AM EDT85.0039.8842.3045.250.00-51,02984.96%
C210115P000875002020-07-09 8:16PM EDT87.5043.0036.1537.300.00-1660.00%
C210115P000900002020-09-10 11:47AM EDT90.0044.0546.2550.500.00-254,53877.93%
C210115P000950002020-07-09 8:16PM EDT95.0048.6743.4544.800.00-68010.00%
C210115P001000002020-09-17 2:56PM EDT100.0055.0056.6060.150.00-2622485.94%
C210115P001050002020-09-18 9:36AM EDT105.0059.6062.2564.250.00-67584.08%
C210115P001100002020-09-18 9:36AM EDT110.0064.4067.2069.350.00-11988.57%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more