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 | 2024-04-17 9:55AM EDT | 23.00 | 35.00 | 37.85 | 41.10 | 0.00 | - | 100 | 79 | 60.77% |
| C260116C00025000 | 2024-04-23 9:30AM EDT | 25.00 | 36.15 | 35.50 | 39.45 | 0.00 | - | 1 | 42 | 60.03% |
| C260116C00028000 | 2024-01-16 10:35AM EDT | 28.00 | 23.70 | 25.10 | 28.45 | 0.00 | - | 5 | 7 | 0.00% |
| C260116C00030000 | 2024-04-26 2:00PM EDT | 30.00 | 32.76 | 31.40 | 34.45 | +3.95 | +13.71% | 4 | 534 | 49.81% |
| C260116C00033000 | 2024-04-09 12:06PM EDT | 33.00 | 28.96 | 28.80 | 32.15 | 0.00 | - | 2 | 134 | 49.78% |
| C260116C00035000 | 2024-04-16 3:57PM EDT | 35.00 | 22.85 | 27.10 | 30.20 | 0.00 | - | 1 | 191 | 46.55% |
| C260116C00038000 | 2024-03-19 9:39AM EDT | 38.00 | 22.80 | 20.55 | 22.90 | 0.00 | - | 3 | 130 | 0.00% |
| C260116C00040000 | 2024-04-23 1:31PM EDT | 40.00 | 24.00 | 22.95 | 24.65 | 0.00 | - | 20 | 3,725 | 35.07% |
| C260116C00042000 | 2024-04-26 12:33PM EDT | 42.00 | 22.38 | 21.40 | 23.75 | +1.42 | +6.77% | 1 | 354 | 38.37% |
| C260116C00045000 | 2024-04-26 12:27PM EDT | 45.00 | 20.10 | 19.40 | 20.75 | +0.94 | +4.91% | 5 | 3,223 | 33.86% |
| C260116C00047000 | 2024-04-17 9:42AM EDT | 47.00 | 14.60 | 18.35 | 19.90 | 0.00 | - | 1 | 1,517 | 36.11% |
| C260116C00050000 | 2024-04-26 1:57PM EDT | 50.00 | 17.23 | 15.90 | 16.80 | +1.53 | +9.75% | 2 | 10,989 | 31.16% |
| C260116C00052500 | 2024-04-24 9:54AM EDT | 52.50 | 14.65 | 14.20 | 15.70 | 0.00 | - | 1 | 2,073 | 32.76% |
| C260116C00055000 | 2024-04-25 3:50PM EDT | 55.00 | 13.05 | 12.75 | 13.70 | 0.00 | - | 26 | 4,078 | 30.64% |
| C260116C00057500 | 2024-04-24 11:02AM EDT | 57.50 | 11.60 | 11.30 | 13.10 | 0.00 | - | 1 | 3,005 | 33.02% |
| C260116C00060000 | 2024-04-26 2:31PM EDT | 60.00 | 10.83 | 10.25 | 11.40 | +0.83 | +8.30% | 23 | 13,443 | 31.36% |
| C260116C00062500 | 2024-04-26 1:57PM EDT | 62.50 | 9.36 | 9.00 | 9.50 | +0.46 | +5.17% | 1 | 537 | 28.88% |
| C260116C00065000 | 2024-04-26 1:48PM EDT | 65.00 | 8.17 | 7.10 | 9.25 | +0.54 | +7.08% | 1 | 2,287 | 31.23% |
| C260116C00067500 | 2024-04-26 2:11PM EDT | 67.50 | 7.22 | 6.70 | 7.30 | +0.42 | +6.18% | 1 | 905 | 28.08% |
| C260116C00070000 | 2024-04-25 2:27PM EDT | 70.00 | 5.80 | 6.10 | 6.95 | 0.00 | - | 59 | 5,670 | 29.55% |
| C260116C00072500 | 2024-04-23 1:16PM EDT | 72.50 | 5.34 | 4.70 | 6.05 | 0.00 | - | 1 | 12 | 29.08% |
| C260116C00075000 | 2024-04-26 3:10PM EDT | 75.00 | 4.78 | 4.45 | 4.75 | +0.41 | +9.38% | 218 | 9,443 | 27.08% |
| C260116C00080000 | 2024-04-26 3:01PM EDT | 80.00 | 3.55 | 2.86 | 3.55 | +0.35 | +10.94% | 51 | 2,600 | 26.73% |
| C260116C00085000 | 2024-04-25 11:51AM EDT | 85.00 | 2.40 | 2.09 | 2.67 | 0.00 | - | 76 | 2,338 | 26.60% |
| C260116C00090000 | 2024-04-26 11:22AM EDT | 90.00 | 1.85 | 1.69 | 2.27 | +0.14 | +8.19% | 1 | 140 | 27.67% |
| C260116C00095000 | 2024-04-26 11:16AM EDT | 95.00 | 1.30 | 1.11 | 1.60 | -0.06 | -4.41% | 2 | 1,709 | 26.97% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260116P00020000 | 2024-04-11 10:18AM EDT | 20.00 | 0.32 | 0.08 | 0.48 | 0.00 | - | 106 | 1,624 | 52.59% |
| C260116P00023000 | 2024-04-22 3:29PM EDT | 23.00 | 1.08 | 0.12 | 1.00 | 0.00 | - | 8 | 835 | 55.18% |
| C260116P00025000 | 2024-04-24 10:12AM EDT | 25.00 | 0.36 | 0.16 | 1.00 | 0.00 | - | 30 | 519 | 51.07% |
| C260116P00028000 | 2024-04-19 9:47AM EDT | 28.00 | 0.55 | 0.22 | 0.58 | 0.00 | - | 1 | 448 | 39.94% |
| C260116P00030000 | 2024-04-24 9:41AM EDT | 30.00 | 0.59 | 0.50 | 0.64 | 0.00 | - | 2 | 1,077 | 37.79% |
| C260116P00033000 | 2024-04-26 1:18PM EDT | 33.00 | 0.72 | 0.51 | 1.34 | -0.18 | -20.00% | 320 | 195 | 40.76% |
| C260116P00035000 | 2024-04-26 1:18PM EDT | 35.00 | 0.86 | 0.64 | 0.99 | -0.13 | -13.13% | 5 | 3,340 | 34.60% |
| C260116P00038000 | 2024-04-22 1:45PM EDT | 38.00 | 1.31 | 0.87 | 1.66 | 0.00 | - | 2 | 922 | 35.79% |
| C260116P00040000 | 2024-04-25 3:10PM EDT | 40.00 | 1.45 | 1.24 | 1.46 | 0.00 | - | 10 | 4,330 | 31.62% |
| C260116P00042000 | 2024-04-26 12:06PM EDT | 42.00 | 1.65 | 1.33 | 2.11 | -0.35 | -17.50% | 30 | 680 | 33.01% |
| C260116P00045000 | 2024-04-24 3:46PM EDT | 45.00 | 2.14 | 2.00 | 2.33 | 0.00 | - | 1,134 | 3,863 | 30.08% |
| C260116P00047000 | 2024-04-25 1:35PM EDT | 47.00 | 2.70 | 1.97 | 2.50 | 0.00 | - | 16 | 2,003 | 28.24% |
| C260116P00050000 | 2024-04-26 1:54PM EDT | 50.00 | 3.10 | 2.53 | 3.15 | -0.35 | -10.14% | 500 | 10,847 | 27.10% |
| C260116P00052500 | 2024-04-25 1:39PM EDT | 52.50 | 4.06 | 3.25 | 3.85 | 0.00 | - | 13 | 9,135 | 26.44% |
| C260116P00055000 | 2024-04-26 3:21PM EDT | 55.00 | 4.50 | 3.60 | 4.90 | -0.39 | -7.98% | 603 | 3,979 | 26.67% |
| C260116P00057500 | 2024-04-25 3:45PM EDT | 57.50 | 5.70 | 4.25 | 5.45 | 0.00 | - | 11 | 2,263 | 24.77% |
| C260116P00060000 | 2024-04-26 3:21PM EDT | 60.00 | 6.30 | 5.80 | 6.45 | -0.45 | -6.67% | 1,058 | 2,582 | 24.10% |
| C260116P00062500 | 2024-04-26 10:09AM EDT | 62.50 | 7.55 | 6.55 | 8.50 | -0.53 | -6.56% | 34 | 1,889 | 26.31% |
| C260116P00065000 | 2024-04-26 10:30AM EDT | 65.00 | 8.83 | 8.55 | 9.75 | -1.37 | -13.43% | 1 | 1,092 | 25.64% |
| C260116P00067500 | 2024-04-12 10:53AM EDT | 67.50 | 11.95 | 9.00 | 11.10 | 0.00 | - | 4 | 34 | 24.95% |
| C260116P00070000 | 2024-04-25 2:27PM EDT | 70.00 | 12.20 | 10.30 | 12.45 | 0.00 | - | 1,042 | 3,373 | 23.93% |
| C260116P00075000 | 2024-04-26 2:36PM EDT | 75.00 | 14.50 | 13.50 | 15.15 | -2.70 | -15.70% | 10 | 96 | 20.67% |
| C260116P00080000 | 2024-03-19 1:35PM EDT | 80.00 | 21.82 | 21.30 | 24.45 | 0.00 | - | 50 | 50 | 38.39% |
© 2024 Yahoo. All rights reserved.