Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.88-1.53 (-2.27%)
At close: 4:02PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C210305C00050000 | 2021-02-24 12:27PM EST | 50.00 | 18.25 | 15.00 | 17.45 | 0.00 | - | 1 | 22 | 147.07% |
| C210305C00053000 | 2021-02-26 11:43AM EST | 53.00 | 13.70 | 12.70 | 14.15 | -0.85 | -5.84% | 6 | 42 | 137.60% |
| C210305C00054000 | 2021-02-16 9:30AM EST | 54.00 | 11.00 | 11.60 | 13.60 | 0.00 | - | 6 | 6 | 139.94% |
| C210305C00055000 | 2021-02-26 2:47PM EST | 55.00 | 11.26 | 10.85 | 12.10 | -2.24 | -16.59% | 5 | 24 | 123.05% |
| C210305C00056000 | 2021-02-12 9:48AM EST | 56.00 | 8.01 | 9.40 | 11.20 | 0.00 | - | 2 | 8 | 102.83% |
| C210305C00057000 | 2021-02-25 9:43AM EST | 57.00 | 11.35 | 8.75 | 10.20 | 0.00 | - | 4 | 60 | 105.08% |
| C210305C00057500 | 2021-02-05 11:29AM EST | 57.50 | 6.05 | 8.35 | 9.70 | 0.00 | - | 1 | 5 | 103.32% |
| C210305C00058000 | 2021-02-22 11:45AM EST | 58.00 | 8.71 | 7.70 | 9.45 | 0.00 | - | 11 | 133 | 101.37% |
| C210305C00058500 | 2021-02-26 11:00AM EST | 58.50 | 7.73 | 7.40 | 8.55 | +2.38 | +44.49% | 2 | 40 | 91.70% |
| C210305C00059000 | 2021-02-24 1:44PM EST | 59.00 | 9.55 | 6.80 | 7.75 | 0.00 | - | 32 | 50 | 76.27% |
| C210305C00059500 | 2021-02-26 9:34AM EST | 59.50 | 7.85 | 6.40 | 7.40 | +1.58 | +25.20% | 1 | 185 | 78.91% |
| C210305C00060000 | 2021-02-26 3:59PM EST | 60.00 | 6.05 | 5.80 | 6.30 | -1.70 | -21.94% | 25 | 382 | 53.32% |
| C210305C00060500 | 2021-02-24 12:33PM EST | 60.50 | 7.85 | 5.30 | 6.70 | 0.00 | - | 3 | 29 | 74.80% |
| C210305C00061000 | 2021-02-26 10:13AM EST | 61.00 | 5.79 | 5.00 | 6.30 | -0.21 | -3.50% | 2 | 317 | 76.61% |
| C210305C00061500 | 2021-02-26 2:35PM EST | 61.50 | 4.95 | 4.55 | 5.45 | +0.14 | +2.91% | 2 | 64 | 65.43% |
| C210305C00062000 | 2021-02-26 3:10PM EST | 62.00 | 4.80 | 4.00 | 4.35 | -1.00 | -17.24% | 38 | 538 | 54.30% |
| C210305C00062500 | 2021-02-23 1:11PM EST | 62.50 | 3.82 | 3.35 | 4.05 | 0.00 | - | 1 | 139 | 57.91% |
| C210305C00063000 | 2021-02-26 3:52PM EST | 63.00 | 3.75 | 3.25 | 3.50 | -1.50 | -28.57% | 48 | 237 | 51.07% |
| C210305C00063500 | 2021-02-26 3:50PM EST | 63.50 | 3.40 | 2.84 | 3.15 | -0.71 | -17.27% | 2,066 | 718 | 51.47% |
| C210305C00064000 | 2021-02-26 3:56PM EST | 64.00 | 2.70 | 2.43 | 2.58 | -1.20 | -30.77% | 89 | 1,594 | 43.65% |
| C210305C00064500 | 2021-02-26 3:59PM EST | 64.50 | 2.16 | 2.11 | 2.27 | -1.79 | -45.32% | 26 | 631 | 44.34% |
| C210305C00065000 | 2021-02-26 3:57PM EST | 65.00 | 1.96 | 1.76 | 1.87 | -1.00 | -33.78% | 217 | 1,860 | 41.41% |
| C210305C00065500 | 2021-02-26 3:54PM EST | 65.50 | 1.65 | 1.47 | 1.55 | -1.41 | -46.08% | 112 | 266 | 40.23% |
| C210305C00066000 | 2021-02-26 3:54PM EST | 66.00 | 1.40 | 1.20 | 1.29 | -0.99 | -41.42% | 224 | 760 | 39.99% |
| C210305C00066500 | 2021-02-26 3:59PM EST | 66.50 | 1.05 | 0.97 | 1.06 | -1.30 | -55.32% | 654 | 822 | 39.80% |
| C210305C00067000 | 2021-02-26 3:59PM EST | 67.00 | 0.84 | 0.76 | 0.86 | -0.96 | -53.33% | 1,699 | 769 | 39.65% |
| C210305C00067500 | 2021-02-26 3:57PM EST | 67.50 | 0.70 | 0.61 | 0.69 | -0.88 | -55.70% | 689 | 495 | 39.55% |
| C210305C00068000 | 2021-02-26 3:59PM EST | 68.00 | 0.50 | 0.48 | 0.56 | -0.85 | -62.96% | 2,740 | 2,776 | 39.94% |
| C210305C00068500 | 2021-02-26 3:55PM EST | 68.50 | 0.46 | 0.37 | 0.44 | -0.64 | -58.18% | 2,313 | 1,044 | 39.84% |
| C210305C00069000 | 2021-02-26 3:59PM EST | 69.00 | 0.35 | 0.29 | 0.35 | -0.63 | -64.29% | 2,195 | 997 | 40.19% |
| C210305C00070000 | 2021-02-26 3:58PM EST | 70.00 | 0.20 | 0.17 | 0.21 | -0.49 | -71.01% | 1,402 | 1,403 | 40.43% |
| C210305C00071000 | 2021-02-26 3:33PM EST | 71.00 | 0.14 | 0.10 | 0.19 | -0.31 | -68.89% | 34 | 4,023 | 45.61% |
| C210305C00072000 | 2021-02-26 2:15PM EST | 72.00 | 0.09 | 0.07 | 0.09 | +0.09 | - | 66 | 95 | 43.36% |
| C210305C00073000 | 2021-02-26 1:49PM EST | 73.00 | 0.06 | 0.00 | 0.10 | +0.06 | - | 43 | 52 | 49.61% |
| C210305C00074000 | 2021-02-26 11:53AM EST | 74.00 | 0.05 | 0.00 | 0.11 | +0.05 | - | 2 | 41 | 55.86% |
| C210305C00075000 | 2021-02-26 1:51PM EST | 75.00 | 0.01 | 0.01 | 0.12 | -0.10 | -90.91% | 7 | 250 | 55.08% |
| C210305C00076000 | 2021-02-25 10:01AM EST | 76.00 | 0.10 | 0.00 | 0.18 | +0.10 | - | - | 23 | 63.28% |
| C210305C00077000 | 2021-02-25 10:05AM EST | 77.00 | 0.07 | 0.00 | 0.88 | +0.07 | - | - | 1 | 96.78% |
| C210305C00080000 | 2021-02-24 2:45PM EST | 80.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 1 | 23 | 86.52% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C210305P00045000 | 2021-02-25 3:58PM EST | 45.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 228 | 255 | 112.50% |
| C210305P00050000 | 2021-02-25 1:54PM EST | 50.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 27 | 1,081 | 117.58% |
| C210305P00051000 | 2021-02-25 3:12PM EST | 51.00 | 0.07 | 0.00 | 1.08 | +0.07 | - | - | 201 | 155.27% |
| C210305P00052000 | 2021-02-25 3:11PM EST | 52.00 | 0.07 | 0.00 | 0.82 | +0.07 | - | - | 555 | 135.94% |
| C210305P00053000 | 2021-02-25 1:23PM EST | 53.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 14 | 204 | 98.05% |
| C210305P00053500 | 2021-02-25 1:54PM EST | 53.50 | 0.10 | 0.00 | 0.34 | 0.00 | - | 84 | 236 | 100.39% |
| C210305P00054000 | 2021-02-25 12:29PM EST | 54.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 23 | 37 | 87.89% |
| C210305P00055000 | 2021-02-26 3:23PM EST | 55.00 | 0.05 | 0.01 | 0.26 | -0.04 | -44.44% | 152 | 283 | 85.16% |
| C210305P00056000 | 2021-02-25 3:31PM EST | 56.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 490 | 1,077 | 69.14% |
| C210305P00057000 | 2021-02-26 2:32PM EST | 57.00 | 0.08 | 0.00 | 0.07 | -0.01 | -11.11% | 5 | 217 | 55.86% |
| C210305P00057500 | 2021-02-26 10:21AM EST | 57.50 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 92 | 60.94% |
| C210305P00058000 | 2021-02-26 2:12PM EST | 58.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 4 | 248 | 53.13% |
| C210305P00058500 | 2021-02-26 3:20PM EST | 58.50 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 41 | 99 | 52.34% |
| C210305P00059000 | 2021-02-26 3:32PM EST | 59.00 | 0.09 | 0.05 | 0.09 | -0.02 | -18.18% | 1 | 229 | 50.00% |
| C210305P00059500 | 2021-02-26 2:14PM EST | 59.50 | 0.08 | 0.08 | 0.11 | +0.02 | +33.33% | 20 | 142 | 50.00% |
| C210305P00060000 | 2021-02-26 4:00PM EST | 60.00 | 0.11 | 0.11 | 0.14 | -0.07 | -38.89% | 776 | 695 | 50.98% |
| C210305P00060500 | 2021-02-26 10:42AM EST | 60.50 | 0.17 | 0.12 | 0.16 | +0.03 | +21.43% | 21 | 185 | 49.02% |
| C210305P00061000 | 2021-02-26 2:14PM EST | 61.00 | 0.15 | 0.15 | 0.19 | -0.05 | -25.00% | 184 | 424 | 47.46% |
| C210305P00061500 | 2021-02-26 3:37PM EST | 61.50 | 0.20 | 0.19 | 0.23 | +0.03 | +17.65% | 192 | 302 | 46.29% |
| C210305P00062000 | 2021-02-26 3:29PM EST | 62.00 | 0.23 | 0.24 | 0.29 | -0.10 | -30.30% | 449 | 380 | 45.61% |
| C210305P00062500 | 2021-02-26 3:53PM EST | 62.50 | 0.27 | 0.30 | 0.35 | +0.08 | +42.11% | 270 | 493 | 44.43% |
| C210305P00063000 | 2021-02-26 3:55PM EST | 63.00 | 0.37 | 0.38 | 0.44 | -0.06 | -13.95% | 97 | 415 | 43.85% |
| C210305P00063500 | 2021-02-26 3:45PM EST | 63.50 | 0.38 | 0.46 | 0.53 | -0.10 | -20.83% | 182 | 257 | 42.68% |
| C210305P00064000 | 2021-02-26 3:57PM EST | 64.00 | 0.56 | 0.58 | 0.65 | +0.01 | +1.82% | 470 | 673 | 41.94% |
| C210305P00064500 | 2021-02-26 3:53PM EST | 64.50 | 0.61 | 0.72 | 0.80 | +0.11 | +22.00% | 66 | 533 | 41.46% |
| C210305P00065000 | 2021-02-26 3:59PM EST | 65.00 | 0.90 | 0.89 | 0.97 | +0.11 | +13.92% | 2,244 | 1,134 | 40.77% |
| C210305P00065500 | 2021-02-26 3:58PM EST | 65.50 | 1.05 | 1.09 | 1.17 | +0.15 | +16.67% | 227 | 171 | 40.23% |
| C210305P00066000 | 2021-02-26 3:56PM EST | 66.00 | 1.20 | 1.32 | 1.40 | +0.16 | +15.38% | 549 | 301 | 39.70% |
| C210305P00066500 | 2021-02-26 3:59PM EST | 66.50 | 1.56 | 1.59 | 1.67 | +0.33 | +26.83% | 616 | 495 | 39.50% |
| C210305P00067000 | 2021-02-26 3:59PM EST | 67.00 | 1.88 | 1.89 | 1.98 | +0.46 | +32.39% | 287 | 475 | 39.65% |
| C210305P00067500 | 2021-02-26 3:29PM EST | 67.50 | 2.00 | 2.22 | 2.31 | +0.34 | +20.48% | 62 | 189 | 39.55% |
| C210305P00068000 | 2021-02-26 3:44PM EST | 68.00 | 2.17 | 2.55 | 2.79 | +0.05 | +2.36% | 155 | 571 | 43.75% |
| C210305P00068500 | 2021-02-26 3:45PM EST | 68.50 | 2.54 | 2.97 | 3.10 | +0.20 | +8.55% | 15 | 342 | 41.41% |
| C210305P00069000 | 2021-02-26 1:42PM EST | 69.00 | 2.88 | 3.15 | 3.55 | +0.30 | +11.63% | 35 | 52 | 43.56% |
| C210305P00070000 | 2021-02-26 10:43AM EST | 70.00 | 3.90 | 3.90 | 4.35 | +0.65 | +20.00% | 283 | 40 | 41.60% |
| C210305P00071000 | 2021-02-26 12:14PM EST | 71.00 | 4.25 | 4.70 | 5.45 | +4.25 | - | 6 | 26 | 53.61% |
| C210305P00072000 | 2021-02-26 11:29AM EST | 72.00 | 5.60 | 5.10 | 6.25 | +5.60 | - | 10 | 0 | 47.07% |
| C210305P00073000 | 2021-02-25 9:55AM EST | 73.00 | 4.20 | 6.15 | 7.45 | +4.20 | - | - | 1 | 66.60% |
| C210305P00080000 | 2021-02-25 3:29PM EST | 80.00 | 12.60 | 11.90 | 15.20 | +12.60 | - | - | 2 | 147.36% |
© 2021 Verizon Media. All rights reserved.
