Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.61-0.68 (-0.94%)
At close: 4:02PM EDT
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C211217C00045000 | 2021-05-11 12:38PM EDT | 45.00 | 30.00 | 31.95 | 32.45 | 0.00 | - | 1 | 3 | 169.12% |
| C211217C00050000 | 2021-06-22 3:16PM EDT | 50.00 | 19.80 | 20.60 | 21.30 | 0.00 | - | 5 | 100 | 0.00% |
| C211217C00055000 | 2021-06-22 2:21PM EDT | 55.00 | 14.81 | 16.30 | 16.50 | 0.00 | - | 3 | 224 | 0.00% |
| C211217C00060000 | 2021-06-24 10:17AM EDT | 60.00 | 12.10 | 12.20 | 12.45 | +0.85 | +7.56% | 3 | 199 | 41.65% |
| C211217C00062500 | 2021-06-24 10:29AM EDT | 62.50 | 10.20 | 9.95 | 10.15 | +0.90 | +9.68% | 2 | 67 | 37.65% |
| C211217C00065000 | 2021-06-24 12:41PM EDT | 65.00 | 8.40 | 8.30 | 8.40 | +0.60 | +7.69% | 3 | 204 | 39.11% |
| C211217C00067500 | 2021-06-22 2:23PM EDT | 67.50 | 6.35 | 6.95 | 7.10 | 0.00 | - | 6 | 373 | 42.42% |
| C211217C00070000 | 2021-06-23 3:49PM EDT | 70.00 | 5.36 | 5.55 | 5.70 | +0.36 | +7.20% | 52 | 1,731 | 42.42% |
| C211217C00072500 | 2021-06-24 11:30AM EDT | 72.50 | 4.45 | 4.35 | 4.40 | +0.50 | +12.66% | 27 | 649 | 41.50% |
| C211217C00075000 | 2021-06-24 12:08PM EDT | 75.00 | 3.40 | 3.30 | 3.45 | +0.32 | +10.39% | 29 | 2,429 | 41.90% |
| C211217C00077500 | 2021-06-24 12:08PM EDT | 77.50 | 2.65 | 2.55 | 2.62 | +0.37 | +16.23% | 124 | 1,621 | 41.75% |
| C211217C00080000 | 2021-06-24 11:46AM EDT | 80.00 | 2.02 | 1.92 | 2.03 | +0.26 | +14.77% | 31 | 2,401 | 42.33% |
| C211217C00085000 | 2021-06-24 12:07PM EDT | 85.00 | 1.19 | 1.12 | 1.18 | +0.14 | +13.33% | 8 | 1,311 | 43.16% |
| C211217C00090000 | 2021-06-23 1:51PM EDT | 90.00 | 0.59 | 0.68 | 0.70 | 0.00 | - | 16 | 989 | 44.41% |
| C211217C00100000 | 2021-06-22 9:37AM EDT | 100.00 | 0.22 | 0.22 | 0.30 | 0.00 | - | 10 | 1,852 | 48.34% |
| C211217C00110000 | 2021-06-14 9:30AM EDT | 110.00 | 0.20 | 0.08 | 0.17 | 0.00 | - | 1 | 104 | 50.98% |
| C211217C00115000 | 2021-06-16 12:42PM EDT | 115.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 2 | 7 | 52.34% |
| C211217C00120000 | 2021-06-18 12:01PM EDT | 120.00 | 0.09 | 0.02 | 0.12 | 0.00 | - | 8 | 50 | 54.88% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C211217P00035000 | 2021-06-22 9:41AM EDT | 35.00 | 0.20 | 0.14 | 0.20 | 0.00 | - | 16 | 33 | 90.04% |
| C211217P00040000 | 2021-06-18 3:11PM EDT | 40.00 | 0.24 | 0.24 | 0.26 | 0.00 | - | 3 | 129 | 80.08% |
| C211217P00042500 | 2021-06-18 2:56PM EDT | 42.50 | 0.44 | 0.32 | 0.34 | 0.00 | - | 8 | 20 | 76.76% |
| C211217P00045000 | 2021-06-18 3:07PM EDT | 45.00 | 0.67 | 0.41 | 0.43 | 0.00 | - | 10 | 101 | 73.14% |
| C211217P00047500 | 2021-06-21 2:13PM EDT | 47.50 | 0.68 | 0.53 | 0.54 | 0.00 | - | 8 | 255 | 69.73% |
| C211217P00050000 | 2021-06-22 2:24PM EDT | 50.00 | 0.81 | 0.67 | 0.70 | 0.00 | - | 6 | 982 | 66.60% |
| C211217P00055000 | 2021-06-24 11:51AM EDT | 55.00 | 1.12 | 1.11 | 1.15 | -0.12 | -9.68% | 31 | 2,773 | 60.99% |
| C211217P00060000 | 2021-06-24 10:26AM EDT | 60.00 | 1.95 | 1.91 | 1.98 | -0.22 | -10.14% | 21 | 6,829 | 57.23% |
| C211217P00062500 | 2021-06-23 12:13PM EDT | 62.50 | 2.93 | 2.52 | 2.56 | 0.00 | - | 144 | 3,991 | 55.82% |
| C211217P00065000 | 2021-06-24 11:39AM EDT | 65.00 | 3.25 | 3.20 | 3.35 | -0.34 | -9.47% | 7 | 9,220 | 54.57% |
| C211217P00067500 | 2021-06-24 11:38AM EDT | 67.50 | 4.24 | 4.15 | 4.25 | -0.41 | -8.82% | 14 | 4,484 | 53.76% |
| C211217P00070000 | 2021-06-24 10:20AM EDT | 70.00 | 5.55 | 5.30 | 5.45 | -0.45 | -7.50% | 4 | 2,582 | 53.78% |
| C211217P00072500 | 2021-06-24 11:56AM EDT | 72.50 | 6.80 | 6.75 | 6.85 | -0.55 | -7.48% | 16 | 5,757 | 54.57% |
| C211217P00075000 | 2021-06-24 11:35AM EDT | 75.00 | 8.25 | 8.25 | 8.45 | -0.73 | -8.13% | 4 | 512 | 55.08% |
| C211217P00077500 | 2021-06-23 1:51PM EDT | 77.50 | 10.75 | 9.95 | 10.05 | 0.00 | - | 13 | 539 | 55.25% |
| C211217P00080000 | 2021-06-22 1:11PM EDT | 80.00 | 13.63 | 12.00 | 12.25 | 0.00 | - | 7 | 1,965 | 58.62% |
| C211217P00087500 | 2021-06-17 2:04PM EDT | 87.50 | 20.15 | 18.30 | 18.70 | 0.00 | - | 12 | 25 | 64.33% |
| C211217P00100000 | 2021-06-01 2:03PM EDT | 100.00 | 22.25 | 28.65 | 31.65 | 0.00 | - | 1 | 1,643 | 75.05% |
| C211217P00105000 | 2021-06-18 12:08PM EDT | 105.00 | 38.20 | 34.80 | 35.40 | 0.00 | - | 5 | 31 | 81.18% |
| C211217P00110000 | 2021-06-07 12:49PM EDT | 110.00 | 31.60 | 37.95 | 41.55 | 0.00 | - | 2 | 18 | 82.08% |
© 2021 Verizon Media. All rights reserved.
