Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230616C00025000 | 2022-08-11 11:07AM EDT | 25.00 | 29.30 | 29.25 | 29.45 | +2.80 | +10.57% | 20 | 55 | 296.78% |
| C230616C00030000 | 2022-07-15 10:38AM EDT | 30.00 | 19.10 | 24.50 | 24.70 | 0.00 | - | - | 65 | 241.85% |
| C230616C00032500 | 2022-08-10 11:19AM EDT | 32.50 | 22.37 | 22.15 | 22.40 | +2.13 | +10.52% | 1 | 2 | 219.46% |
| C230616C00035000 | 2022-08-04 2:59PM EDT | 35.00 | 17.39 | 19.90 | 20.05 | 0.00 | - | - | 125 | 199.29% |
| C230616C00037500 | 2022-08-05 12:42PM EDT | 37.50 | 15.55 | 17.75 | 17.90 | 0.00 | - | - | 225 | 182.59% |
| C230616C00040000 | 2022-08-11 10:14AM EDT | 40.00 | 16.00 | 15.60 | 15.75 | +2.07 | +14.86% | 10 | 451 | 166.67% |
| C230616C00042500 | 2022-08-11 10:14AM EDT | 42.50 | 14.00 | 13.60 | 13.75 | +2.83 | +25.34% | 3 | 2,079 | 153.17% |
| C230616C00045000 | 2022-08-10 3:56PM EDT | 45.00 | 11.00 | 11.70 | 11.85 | +1.06 | +10.66% | 100 | 2,950 | 141.02% |
| C230616C00047500 | 2022-08-11 10:33AM EDT | 47.50 | 10.20 | 9.95 | 10.10 | +1.95 | +23.64% | 1 | 6,567 | 130.47% |
| C230616C00050000 | 2022-08-11 1:33PM EDT | 50.00 | 8.43 | 8.35 | 8.45 | +1.63 | +23.97% | 6 | 5,136 | 120.95% |
| C230616C00052500 | 2022-08-11 11:03AM EDT | 52.50 | 6.95 | 6.90 | 7.00 | +1.40 | +25.23% | 1 | 13,146 | 112.77% |
| C230616C00055000 | 2022-08-11 1:24PM EDT | 55.00 | 5.70 | 5.60 | 5.70 | +1.28 | +28.96% | 4,022 | 15,745 | 105.42% |
| C230616C00057500 | 2022-08-11 1:12PM EDT | 57.50 | 4.55 | 4.50 | 4.60 | +1.10 | +31.88% | 20 | 7,358 | 99.39% |
| C230616C00060000 | 2022-08-11 2:07PM EDT | 60.00 | 3.60 | 3.55 | 3.65 | +0.77 | +27.21% | 1 | 6,949 | 93.97% |
| C230616C00062500 | 2022-08-11 11:36AM EDT | 62.50 | 2.75 | 2.78 | 2.86 | +0.67 | +32.21% | 3 | 1,539 | 89.48% |
| C230616C00065000 | 2022-08-11 1:42PM EDT | 65.00 | 2.20 | 2.17 | 2.24 | +0.55 | +33.33% | 41 | 3,263 | 85.94% |
| C230616C00070000 | 2022-08-10 2:03PM EDT | 70.00 | 1.29 | 1.30 | 1.36 | +0.29 | +29.00% | 87 | 6,187 | 80.64% |
| C230616C00075000 | 2022-08-11 9:49AM EDT | 75.00 | 0.77 | 0.78 | 0.83 | +0.22 | +40.00% | 13 | 2,178 | 77.25% |
| C230616C00080000 | 2022-08-10 11:17AM EDT | 80.00 | 0.47 | 0.47 | 0.50 | +0.14 | +42.42% | 207 | 833 | 74.80% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230616P00022500 | 2022-07-28 3:45PM EDT | 22.50 | 0.25 | 0.03 | 0.44 | 0.00 | - | - | 3 | 83.20% |
| C230616P00025000 | 2022-08-10 12:28PM EDT | 25.00 | 0.44 | 0.13 | 0.52 | +0.01 | +2.33% | 1 | 91 | 77.05% |
| C230616P00027500 | 2022-08-01 3:36PM EDT | 27.50 | 0.52 | 0.23 | 0.63 | 0.00 | - | - | 445 | 70.70% |
| C230616P00030000 | 2022-08-09 2:24PM EDT | 30.00 | 0.72 | 0.57 | 0.62 | 0.00 | - | 14 | 1,935 | 65.67% |
| C230616P00032500 | 2022-08-10 10:38AM EDT | 32.50 | 0.83 | 0.76 | 0.80 | -0.13 | -13.54% | 1 | 934 | 60.01% |
| C230616P00035000 | 2022-08-10 10:43AM EDT | 35.00 | 1.03 | 0.99 | 1.03 | -0.16 | -13.45% | 10 | 13,299 | 54.32% |
| C230616P00037500 | 2022-08-10 12:34PM EDT | 37.50 | 1.32 | 1.28 | 1.33 | -0.24 | -15.38% | 3 | 2,248 | 49.07% |
| C230616P00040000 | 2022-08-10 3:43PM EDT | 40.00 | 1.74 | 1.64 | 1.69 | -0.23 | -11.68% | 2 | 11,697 | 42.97% |
| C230616P00042500 | 2022-08-11 10:34AM EDT | 42.50 | 2.08 | 2.09 | 2.13 | -0.45 | -17.79% | 1 | 4,428 | 36.23% |
| C230616P00045000 | 2022-08-10 12:52PM EDT | 45.00 | 2.70 | 2.64 | 2.70 | -0.50 | -15.62% | 7 | 15,727 | 28.57% |
| C230616P00047500 | 2022-08-11 11:41AM EDT | 47.50 | 3.45 | 3.30 | 3.40 | -0.55 | -13.75% | 1 | 9,022 | 16.75% |
| C230616P00050000 | 2022-08-11 11:58AM EDT | 50.00 | 4.20 | 4.15 | 4.25 | -0.74 | -14.98% | 14 | 10,639 | 0.00% |
| C230616P00052500 | 2022-08-11 10:44AM EDT | 52.50 | 5.05 | 5.15 | 5.25 | -1.05 | -17.21% | 10 | 4,720 | 0.00% |
| C230616P00055000 | 2022-08-11 11:22AM EDT | 55.00 | 6.35 | 6.35 | 6.40 | -1.20 | -15.89% | 2 | 7,830 | 0.00% |
| C230616P00057500 | 2022-08-10 12:26PM EDT | 57.50 | 7.77 | 7.65 | 7.75 | -1.13 | -12.70% | 522 | 681 | 0.00% |
| C230616P00060000 | 2022-08-05 3:22PM EDT | 60.00 | 10.75 | 9.20 | 9.25 | 0.00 | - | - | 756 | 0.00% |
| C230616P00062500 | 2022-08-02 1:33PM EDT | 62.50 | 12.55 | 10.90 | 11.05 | 0.00 | - | 169 | 245 | 0.00% |
| C230616P00065000 | 2022-08-03 3:25PM EDT | 65.00 | 14.45 | 12.70 | 12.80 | 0.00 | - | 15 | 247 | 0.00% |
| C230616P00070000 | 2022-08-10 9:31AM EDT | 70.00 | 17.63 | 16.80 | 16.95 | -1.77 | -9.12% | 11 | 217 | 0.00% |
| C230616P00075000 | 2022-08-09 9:52AM EDT | 75.00 | 23.45 | 21.30 | 21.45 | 0.00 | - | 20 | 30 | 0.00% |
| C230616P00080000 | 2022-08-08 9:56AM EDT | 80.00 | 28.10 | 26.00 | 26.25 | 0.00 | - | - | 8 | 0.00% |
© 2023 Yahoo. All rights reserved.
