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 | 2024-04-26 3:38PM EDT | 30.00 | 33.15 | 30.55 | 35.40 | +1.60 | +5.07% | 1 | 141 | 46.42% |
| C261218C00035000 | 2024-04-25 9:34AM EDT | 35.00 | 28.00 | 27.30 | 29.75 | 0.00 | - | 1 | 223 | 35.06% |
| C261218C00040000 | 2024-04-16 10:52AM EDT | 40.00 | 19.50 | 23.45 | 26.80 | 0.00 | - | 53 | 190 | 38.07% |
| C261218C00042500 | 2024-04-26 3:18PM EDT | 42.50 | 23.02 | 21.70 | 24.10 | +2.02 | +9.62% | 1 | 500 | 33.81% |
| C261218C00045000 | 2024-04-24 12:31PM EDT | 45.00 | 21.00 | 20.90 | 22.10 | 0.00 | - | 230 | 749 | 32.43% |
| C261218C00047500 | 2024-04-24 9:40AM EDT | 47.50 | 19.01 | 19.25 | 20.85 | 0.00 | - | 10 | 12 | 33.45% |
| C261218C00050000 | 2024-04-25 12:17PM EDT | 50.00 | 17.15 | 17.70 | 19.25 | 0.00 | - | 6 | 932 | 32.95% |
| C261218C00052500 | 2024-04-23 12:57PM EDT | 52.50 | 16.25 | 16.20 | 18.00 | 0.00 | - | 1 | 334 | 33.26% |
| C261218C00055000 | 2024-04-25 3:51PM EDT | 55.00 | 14.50 | 14.75 | 15.50 | 0.00 | - | 10 | 980 | 29.80% |
| C261218C00057500 | 2024-04-25 11:37AM EDT | 57.50 | 12.90 | 13.40 | 14.35 | 0.00 | - | 4 | 1,337 | 30.01% |
| C261218C00060000 | 2024-04-26 12:24PM EDT | 60.00 | 12.40 | 12.00 | 13.00 | +0.62 | +5.26% | 6 | 1,902 | 29.46% |
| C261218C00062500 | 2024-04-26 10:30AM EDT | 62.50 | 11.13 | 11.00 | 12.40 | +0.58 | +5.50% | 2 | 67 | 30.63% |
| C261218C00065000 | 2024-04-26 3:46PM EDT | 65.00 | 10.15 | 9.90 | 10.65 | +0.50 | +5.18% | 27 | 631 | 28.69% |
| C261218C00067500 | 2024-04-26 2:36PM EDT | 67.50 | 9.40 | 8.90 | 9.95 | +1.35 | +16.77% | 9 | 12 | 29.20% |
| C261218C00070000 | 2024-04-26 9:35AM EDT | 70.00 | 8.06 | 7.95 | 9.40 | +0.46 | +6.05% | 18 | 591 | 29.89% |
| C261218C00072500 | 2024-04-24 9:36AM EDT | 72.50 | 7.25 | 7.15 | 8.30 | 0.00 | - | 2 | 52 | 29.07% |
| C261218C00075000 | 2024-04-26 3:13PM EDT | 75.00 | 6.80 | 6.40 | 7.70 | +0.64 | +10.39% | 12 | 644 | 29.32% |
| C261218C00080000 | 2024-04-26 2:16PM EDT | 80.00 | 5.34 | 5.10 | 5.60 | +0.69 | +14.84% | 16 | 2,132 | 27.09% |
| C261218C00085000 | 2024-04-26 9:44AM EDT | 85.00 | 4.25 | 4.05 | 4.65 | +0.40 | +10.39% | 1 | 101 | 27.23% |
| C261218C00090000 | 2024-04-25 11:49AM EDT | 90.00 | 3.20 | 2.72 | 3.70 | 0.00 | - | 4 | 388 | 26.86% |
| C261218C00095000 | 2024-04-25 3:53PM EDT | 95.00 | 2.61 | 2.61 | 2.95 | 0.00 | - | 334 | 296 | 26.60% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C261218P00030000 | 2024-04-23 3:52PM EDT | 30.00 | 0.95 | 0.72 | 1.43 | 0.00 | - | 11 | 1,637 | 37.61% |
| C261218P00032500 | 2024-04-24 9:35AM EDT | 32.50 | 1.11 | 0.97 | 1.30 | 0.00 | - | 2 | 33 | 33.26% |
| C261218P00035000 | 2024-04-23 1:37PM EDT | 35.00 | 2.34 | 1.38 | 1.72 | 0.00 | - | 2 | 241 | 32.91% |
| C261218P00037500 | 2024-04-25 10:11AM EDT | 37.50 | 1.90 | 0.78 | 2.00 | 0.00 | - | 4 | 25 | 31.40% |
| C261218P00040000 | 2024-04-23 12:37PM EDT | 40.00 | 2.10 | 2.04 | 2.59 | 0.00 | - | 6 | 34 | 31.28% |
| C261218P00042500 | 2024-04-26 12:09PM EDT | 42.50 | 2.60 | 2.28 | 2.71 | -0.50 | -16.13% | 40 | 41 | 28.78% |
| C261218P00045000 | 2024-04-26 2:01PM EDT | 45.00 | 3.15 | 1.26 | 3.90 | +0.05 | +1.61% | 1,000 | 1,024 | 30.48% |
| C261218P00047500 | 2024-04-26 11:30AM EDT | 47.50 | 3.60 | 2.60 | 4.50 | -0.14 | -3.74% | 7 | 1,452 | 29.47% |
| C261218P00050000 | 2024-04-26 12:19PM EDT | 50.00 | 4.40 | 4.00 | 5.40 | -0.05 | -1.12% | 10 | 1,241 | 29.25% |
| C261218P00052500 | 2024-04-26 2:54PM EDT | 52.50 | 5.05 | 4.10 | 5.20 | +0.05 | +1.00% | 691 | 279 | 25.48% |
| C261218P00055000 | 2024-04-24 11:00AM EDT | 55.00 | 5.85 | 5.75 | 7.40 | 0.00 | - | 4 | 2,505 | 28.60% |
| C261218P00057500 | 2024-04-26 2:32PM EDT | 57.50 | 6.60 | 5.95 | 8.05 | -0.80 | -10.81% | 3 | 5,581 | 27.00% |
| C261218P00060000 | 2024-04-23 1:12PM EDT | 60.00 | 7.80 | 7.15 | 8.40 | 0.00 | - | 59 | 3,729 | 24.49% |
| C261218P00062500 | 2024-04-24 3:23PM EDT | 62.50 | 8.90 | 8.65 | 9.70 | 0.00 | - | 22 | 2,503 | 24.26% |
| C261218P00065000 | 2024-04-24 3:32PM EDT | 65.00 | 10.05 | 7.85 | 12.45 | 0.00 | - | 20 | 611 | 27.39% |
| C261218P00067500 | 2024-04-09 9:30AM EDT | 67.50 | 12.50 | 9.20 | 12.50 | 0.00 | - | - | 1 | 23.60% |
| C261218P00070000 | 2024-04-09 10:43AM EDT | 70.00 | 14.45 | 10.55 | 13.15 | 0.00 | - | 2 | 52 | 21.08% |
| C261218P00075000 | 2024-04-24 1:01PM EDT | 75.00 | 14.40 | 13.70 | 16.20 | 0.00 | - | 1 | 267 | 19.58% |
| C261218P00080000 | 2024-04-15 1:21PM EDT | 80.00 | 22.25 | 18.85 | 19.85 | 0.00 | - | 1 | 12 | 18.61% |
| C261218P00095000 | 2024-04-16 10:26AM EDT | 95.00 | 37.95 | 30.90 | 34.80 | 0.00 | - | - | 1 | 25.05% |
© 2024 Yahoo. All rights reserved.