UK Markets open in 1 hr 30 mins
NIKKEI 225
27,011.33 -120.01 (-0.44%) HANG SENG
24,202.62 -40.99 (-0.17%) CRUDE OIL
85.30 -0.30 (-0.35%) GOLD FUTURES
1,848.80 -3.70 (-0.20%) DOW
34,297.73 -66.77 (-0.19%) BTC-GBP
27,855.93 +1,091.05 (+4.08%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220128C00040000 | 2021-12-28 12:10PM EST | 40.00 | 20.85 | 22.55 | 23.25 | 0.00 | - | - | 4 | 0.00% |
| C220128C00050000 | 2022-01-04 2:52PM EST | 50.00 | 13.91 | 12.75 | 13.35 | 0.00 | - | 1 | 7 | 0.00% |
| C220128C00052000 | 2022-01-03 1:00PM EST | 52.00 | 11.68 | 10.80 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| C220128C00055000 | 2022-01-05 1:10PM EST | 55.00 | 8.85 | 7.85 | 8.25 | +0.05 | +0.57% | 15 | 93 | 0.00% |
| C220128C00056000 | 2022-01-05 12:08PM EST | 56.00 | 8.15 | 6.90 | 7.40 | +0.15 | +1.87% | 14 | 81 | 0.00% |
| C220128C00057000 | 2022-01-04 3:10PM EST | 57.00 | 7.02 | 6.10 | 6.40 | 0.00 | - | 1 | 49 | 0.00% |
| C220128C00058000 | 2022-01-04 2:57PM EST | 58.00 | 6.10 | 5.05 | 5.55 | 0.00 | - | 15 | 46 | 0.00% |
| C220128C00059000 | 2022-01-05 3:12PM EST | 59.00 | 4.70 | 4.20 | 4.55 | -0.15 | -3.09% | 15 | 136 | 0.00% |
| C220128C00060000 | 2022-01-05 3:04PM EST | 60.00 | 4.05 | 3.40 | 3.75 | -0.27 | -6.25% | 42 | 491 | 0.00% |
| C220128C00061000 | 2022-01-05 3:44PM EST | 61.00 | 2.91 | 2.84 | 2.98 | -0.69 | -19.17% | 16 | 387 | 0.00% |
| C220128C00062000 | 2022-01-05 1:50PM EST | 62.00 | 2.71 | 2.21 | 2.31 | -0.09 | -3.21% | 65 | 2,525 | 38.67% |
| C220128C00063000 | 2022-01-05 3:41PM EST | 63.00 | 1.73 | 1.69 | 1.78 | -0.41 | -19.16% | 138 | 381 | 49.61% |
| C220128C00064000 | 2022-01-05 2:53PM EST | 64.00 | 1.40 | 1.23 | 1.32 | -0.23 | -14.11% | 677 | 2,103 | 52.64% |
| C220128C00065000 | 2022-01-05 3:52PM EST | 65.00 | 0.91 | 0.90 | 0.95 | -0.27 | -22.88% | 272 | 4,883 | 56.64% |
| C220128C00066000 | 2022-01-05 3:34PM EST | 66.00 | 0.65 | 0.63 | 0.69 | -0.20 | -23.53% | 121 | 434 | 59.86% |
| C220128C00067000 | 2022-01-05 3:32PM EST | 67.00 | 0.48 | 0.44 | 0.49 | -0.12 | -20.00% | 105 | 253 | 62.60% |
| C220128C00068000 | 2022-01-05 3:33PM EST | 68.00 | 0.34 | 0.32 | 0.36 | -0.10 | -22.73% | 148 | 596 | 66.02% |
| C220128C00069000 | 2022-01-05 3:38PM EST | 69.00 | 0.24 | 0.24 | 0.26 | -0.07 | -22.58% | 7 | 308 | 69.34% |
| C220128C00070000 | 2022-01-05 3:33PM EST | 70.00 | 0.17 | 0.18 | 0.20 | -0.07 | -29.17% | 100 | 3,103 | 73.05% |
| C220128C00071000 | 2022-01-04 10:27AM EST | 71.00 | 0.22 | 0.13 | 0.16 | 0.00 | - | 33 | 96 | 76.37% |
| C220128C00072000 | 2022-01-04 3:46PM EST | 72.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 30 | 158 | 80.86% |
| C220128C00073000 | 2022-01-04 9:45AM EST | 73.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 11 | 77 | 82.42% |
| C220128C00075000 | 2022-01-04 2:02PM EST | 75.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 3 | 12 | 92.58% |
| C220128C00080000 | 2022-01-03 11:04AM EST | 80.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 110 | 111 | 122.66% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220128P00040000 | 2021-12-20 2:43PM EST | 40.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 4 | 215.63% |
| C220128P00045000 | 2022-01-03 11:42AM EST | 45.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 11 | 15 | 184.38% |
| C220128P00049000 | 2021-12-22 10:20AM EST | 49.00 | 0.23 | 0.02 | 0.09 | 0.00 | - | 1 | 6 | 144.53% |
| C220128P00050000 | 2022-01-03 12:23PM EST | 50.00 | 0.08 | 0.04 | 0.13 | 0.00 | - | 5 | 17 | 145.31% |
| C220128P00051000 | 2022-01-05 10:41AM EST | 51.00 | 0.06 | 0.03 | 0.12 | -0.02 | -25.00% | 1 | 20 | 132.42% |
| C220128P00052000 | 2021-12-29 11:42AM EST | 52.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 60 | 62 | 129.30% |
| C220128P00053000 | 2021-12-29 11:01AM EST | 53.00 | 0.21 | 0.06 | 0.18 | 0.00 | - | 1 | 5 | 123.83% |
| C220128P00054000 | 2022-01-05 1:09PM EST | 54.00 | 0.13 | 0.14 | 0.18 | -0.14 | -51.85% | 1 | 291 | 120.51% |
| C220128P00055000 | 2022-01-04 2:03PM EST | 55.00 | 0.14 | 0.18 | 0.22 | 0.00 | - | 6 | 179 | 115.82% |
| C220128P00056000 | 2022-01-05 2:18PM EST | 56.00 | 0.20 | 0.24 | 0.27 | 0.00 | - | 2 | 150 | 111.72% |
| C220128P00057000 | 2022-01-05 11:39AM EST | 57.00 | 0.22 | 0.30 | 0.33 | -0.01 | -4.35% | 30 | 216 | 106.45% |
| C220128P00058000 | 2022-01-05 10:53AM EST | 58.00 | 0.26 | 0.39 | 0.43 | -0.04 | -13.33% | 1 | 156 | 102.83% |
| C220128P00059000 | 2022-01-05 3:35PM EST | 59.00 | 0.53 | 0.52 | 0.59 | +0.15 | +39.47% | 41 | 1,004 | 100.78% |
| C220128P00060000 | 2022-01-05 3:17PM EST | 60.00 | 0.68 | 0.71 | 0.78 | +0.16 | +30.77% | 38 | 635 | 99.02% |
| C220128P00061000 | 2022-01-05 3:59PM EST | 61.00 | 1.02 | 1.00 | 1.05 | +0.44 | +75.86% | 9,859 | 506 | 99.32% |
| C220128P00062000 | 2022-01-05 3:56PM EST | 62.00 | 1.37 | 1.36 | 1.40 | +0.44 | +47.31% | 81 | 211 | 100.10% |
| C220128P00063000 | 2022-01-05 3:49PM EST | 63.00 | 1.81 | 1.79 | 1.86 | +0.47 | +35.07% | 490 | 159 | 101.76% |
| C220128P00064000 | 2022-01-05 3:48PM EST | 64.00 | 2.40 | 2.31 | 2.41 | +0.61 | +34.08% | 647 | 179 | 104.30% |
| C220128P00065000 | 2022-01-05 12:30PM EST | 65.00 | 2.15 | 2.92 | 3.05 | -0.16 | -6.93% | 37 | 213 | 107.76% |
| C220128P00066000 | 2022-01-04 10:34AM EST | 66.00 | 3.02 | 3.45 | 3.95 | +0.40 | +15.27% | 2 | 38 | 112.60% |
| C220128P00067000 | 2022-01-03 2:28PM EST | 67.00 | 4.10 | 4.45 | 4.65 | 0.00 | - | 13 | 52 | 121.39% |
| C220128P00068000 | 2021-12-30 11:43AM EST | 68.00 | 7.44 | 5.20 | 5.85 | 0.00 | - | 3 | 21 | 134.57% |
| C220128P00069000 | 2022-01-04 10:31AM EST | 69.00 | 4.93 | 6.20 | 6.50 | 0.00 | - | 10 | 19 | 139.45% |
| C220128P00070000 | 2021-12-30 12:01PM EST | 70.00 | 9.55 | 7.05 | 7.50 | 0.00 | - | 2 | 18 | 148.05% |
| C220128P00071000 | 2021-12-31 9:57AM EST | 71.00 | 10.60 | 8.05 | 8.45 | 0.00 | - | 1 | 10 | 158.59% |
| C220128P00072000 | 2021-12-23 11:57AM EST | 72.00 | 11.84 | 8.95 | 9.50 | 0.00 | - | 7 | 17 | 168.46% |
© 2022 Yahoo. All rights reserved.
