C - Citigroup Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220121C000200002020-07-10 3:34PM EDT20.0032.6030.5535.00+2.05+6.71%1243277.20%
C220121C000225002020-07-08 12:07PM EDT22.5027.1527.5031.55-7.50-21.65%17558.28%
C220121C000250002020-07-10 1:56PM EDT25.0027.8026.8530.10+0.30+1.09%544862.96%
C220121C000275002020-06-30 10:11AM EDT27.5024.5023.2027.35+0.78+3.29%13254.30%
C220121C000300002020-07-10 9:58AM EDT30.0021.5023.1024.50-1.24-5.45%11,40045.68%
C220121C000325002020-07-10 1:59PM EDT32.5021.4520.8022.00+0.45+2.14%513840.69%
C220121C000350002020-07-10 3:33PM EDT35.0019.8017.8021.45+1.40+7.61%272948.99%
C220121C000375002020-07-10 9:38AM EDT37.5015.5516.0519.05-2.72-14.89%316444.21%
C220121C000400002020-07-10 3:58PM EDT40.0016.8516.2517.10+1.85+12.33%675,81642.04%
C220121C000425002020-07-09 1:46PM EDT42.5012.5013.5017.00-2.20-14.97%321,34648.54%
C220121C000450002020-07-10 9:54AM EDT45.0012.4512.1513.90+0.15+1.22%46,33340.24%
C220121C000475002020-07-10 1:04PM EDT47.5011.5011.0012.65+0.25+2.22%72,17340.29%
C220121C000500002020-07-10 3:38PM EDT50.0011.3010.9011.60+1.30+13.00%7313,96640.72%
C220121C000525002020-07-10 1:46PM EDT52.509.659.8010.30+0.55+6.04%191,69739.74%
C220121C000550002020-07-10 1:45PM EDT55.008.908.959.05+0.90+11.25%153,01538.64%
C220121C000575002020-07-10 9:45AM EDT57.506.866.908.40-0.39-5.38%12,55939.54%
C220121C000600002020-07-10 3:01PM EDT60.007.007.007.25-0.40-5.41%3415,64838.19%
C220121C000625002020-07-09 3:05PM EDT62.505.566.106.80+0.06+1.09%22,63639.25%
C220121C000650002020-07-10 1:32PM EDT65.005.165.355.90+0.24+4.88%113,00538.29%
C220121C000675002020-07-07 11:17AM EDT67.503.804.705.25-1.45-27.62%3578838.04%
C220121C000700002020-07-10 12:13PM EDT70.004.404.104.60+0.30+7.32%5,1122,67037.54%
C220121C000725002020-07-10 1:37PM EDT72.503.553.554.050.00-389237.21%
C220121C000750002020-07-10 2:11PM EDT75.003.303.103.60+0.20+6.45%106,74237.08%
C220121C000775002020-07-07 10:31AM EDT77.502.211.563.35-1.48-40.11%143137.66%
C220121C000800002020-07-10 3:56PM EDT80.002.652.312.95+0.30+12.77%365,59537.38%
C220121C000825002020-07-01 10:57AM EDT82.501.650.000.00-0.53-24.31%102476.25%
C220121C000850002020-07-08 10:54AM EDT85.001.541.432.06-0.31-16.76%82,41335.67%
C220121C000875002020-06-30 12:09PM EDT87.501.260.003.00-0.36-22.22%1513541.93%
C220121C000900002020-06-30 2:53PM EDT90.001.100.002.10-0.29-20.86%4798538.45%
C220121C000950002020-06-30 3:04PM EDT95.000.820.000.00-0.43-34.40%1624112.50%
C220121C001000002020-07-09 1:28PM EDT100.000.851.040.00-0.28-24.78%15,62612.50%
C220121C001050002020-06-30 11:27AM EDT105.000.490.741.54-0.08-14.04%117541.42%
C220121C001100002020-07-08 3:29PM EDT110.000.460.590.93-0.09-16.36%137038.40%
C220121C001150002020-07-10 2:44PM EDT115.000.710.000.00+0.31+77.50%1053712.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220121P000200002020-07-09 11:16AM EDT20.000.930.750.99-0.19-16.96%534057.23%
C220121P000225002020-06-25 11:34AM EDT22.501.250.000.000.00-1526812.50%
C220121P000250002020-06-26 11:43AM EDT25.001.690.000.000.00-1021112.50%
C220121P000275002020-06-22 6:48PM EDT27.501.120.003.000.00-40627461.21%
C220121P000300002020-07-10 2:34PM EDT30.002.751.532.75-0.10-3.51%13,03153.05%
C220121P000325002020-07-06 9:50AM EDT32.502.602.763.30-0.70-21.21%529651.34%
C220121P000350002020-07-10 1:17PM EDT35.003.893.404.15-0.47-10.78%161,47751.17%
C220121P000375002020-07-08 11:07AM EDT37.504.554.105.75-0.27-5.60%152,37350.02%
C220121P000400002020-07-10 11:51AM EDT40.006.105.005.900.00-113,28049.56%
C220121P000425002020-07-09 12:08PM EDT42.507.005.657.80-0.15-2.10%14,92453.09%
C220121P000450002020-07-10 1:48PM EDT45.007.607.208.20-0.80-9.52%1612,95749.05%
C220121P000475002020-07-09 3:05PM EDT47.509.828.308.90+0.24+2.51%15,41346.30%
C220121P000500002020-07-10 3:32PM EDT50.009.809.5510.10-1.18-10.75%623,32945.47%
C220121P000525002020-07-06 9:57AM EDT52.5010.8010.9011.40-1.48-12.05%11,24444.75%
C220121P000550002020-07-09 11:04AM EDT55.0013.9511.9012.90+0.14+1.01%56,89744.53%
C220121P000575002020-07-02 10:31AM EDT57.5013.9013.9014.45-1.10-7.33%105,85744.20%
C220121P000600002020-07-10 11:33AM EDT60.0016.6015.5516.05+0.30+1.84%20011,23043.80%
C220121P000625002020-06-12 3:46PM EDT62.5018.1017.2517.700.00-304,32843.34%
C220121P000650002020-07-01 9:31AM EDT65.0019.3018.8019.95+0.22+1.15%15,25044.94%
C220121P000675002020-06-22 11:40AM EDT67.5022.5519.8023.950.00-11,28253.11%
C220121P000700002020-07-10 1:13PM EDT70.0023.6522.7523.95-0.85-3.47%32,70045.63%
C220121P000725002020-06-22 6:48PM EDT72.5019.5023.7527.000.00-23,95449.85%
C220121P000750002020-06-30 12:27PM EDT75.0027.7525.5029.35+6.45+30.28%122,40451.21%
C220121P000775002020-06-22 6:48PM EDT77.5023.8027.6031.450.00-39851.45%
C220121P000800002020-06-22 6:48PM EDT80.0022.7829.2033.550.00-71,79551.56%
C220121P000825002020-06-11 3:44PM EDT82.5035.0032.4035.750.00-85151.97%
C220121P000850002020-07-09 9:59AM EDT85.0039.2534.1037.95-2.15-5.19%58552.27%
C220121P000875002020-06-22 6:48PM EDT87.5048.7036.0040.150.00-210352.48%
C220121P000900002020-06-22 6:48PM EDT90.0043.2039.2042.450.00-57153.02%
C220121P000950002020-06-18 9:59AM EDT95.0045.3042.5047.200.00-2154.54%
C220121P001000002020-06-19 12:49PM EDT100.0050.4247.5051.750.00-23054.91%
C220121P001050002020-06-22 6:48PM EDT105.0061.3551.7056.500.00-2755.95%
C220121P001100002020-06-22 6:48PM EDT110.0068.7557.1561.500.00-212658.01%
C220121P001150002020-07-07 1:54PM EDT115.0066.1061.5066.15+0.85+1.30%249158.23%
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