Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220819C00025000 | 2022-08-17 10:54AM EDT | 25.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| C220819C00027500 | 2022-08-18 1:18PM EDT | 27.50 | 25.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| C220819C00030000 | 2022-08-09 3:01PM EDT | 30.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| C220819C00032500 | 2022-08-17 10:54AM EDT | 32.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| C220819C00035000 | 2022-08-17 10:54AM EDT | 35.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| C220819C00037500 | 2022-08-17 3:26PM EDT | 37.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| C220819C00040000 | 2022-08-15 3:00PM EDT | 40.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| C220819C00041000 | 2022-08-18 1:18PM EDT | 41.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| C220819C00042000 | 2022-08-17 3:26PM EDT | 42.00 | 11.75 | 11.45 | 11.60 | 0.00 | - | - | - | 232.81% |
| C220819C00042500 | 2022-08-17 3:26PM EDT | 42.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 15 | 115 | 0.00% |
| C220819C00043000 | 2022-08-17 3:26PM EDT | 43.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| C220819C00043500 | 2022-08-17 3:26PM EDT | 43.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| C220819C00044000 | 2022-08-17 3:26PM EDT | 44.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| C220819C00044500 | 2022-07-28 3:16PM EDT | 44.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| C220819C00045000 | 2022-08-18 12:55PM EDT | 45.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 108 | 204 | 0.00% |
| C220819C00045500 | 2022-07-28 3:01PM EDT | 45.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| C220819C00046000 | 2022-08-17 2:21PM EDT | 46.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| C220819C00046500 | 2022-08-10 11:05AM EDT | 46.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| C220819C00047000 | 2022-08-16 1:24PM EDT | 47.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| C220819C00047500 | 2022-08-18 3:12PM EDT | 47.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 42 | 597 | 0.00% |
| C220819C00048000 | 2022-08-15 10:07AM EDT | 48.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| C220819C00048500 | 2022-08-18 12:27PM EDT | 48.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 0.00% |
| C220819C00049000 | 2022-08-18 2:10PM EDT | 49.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| C220819C00049500 | 2022-08-18 3:23PM EDT | 49.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 165 | 0.00% |
| C220819C00050000 | 2022-08-18 3:41PM EDT | 50.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 225 | 15,680 | 0.00% |
| C220819C00051000 | 2022-08-18 10:07AM EDT | 51.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 0.00% |
| C220819C00052000 | 2022-08-18 3:59PM EDT | 52.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 128 | 4,367 | 0.00% |
| C220819C00052500 | 2022-08-18 3:52PM EDT | 52.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,509 | 13,954 | 0.00% |
| C220819C00053000 | 2022-08-18 3:59PM EDT | 53.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,405 | 3,698 | 0.00% |
| C220819C00054000 | 2022-08-18 3:58PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,934 | 6,583 | 6.25% |
| C220819C00055000 | 2022-08-18 3:57PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,422 | 14,621 | 12.50% |
| C220819C00056000 | 2022-08-18 3:48PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 237 | 10,731 | 25.00% |
| C220819C00057000 | 2022-08-18 1:08PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 1,511 | 25.00% |
| C220819C00057500 | 2022-08-18 1:47PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 18,221 | 25.00% |
| C220819C00058000 | 2022-08-16 10:34AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 472 | 50.00% |
| C220819C00059000 | 2022-08-16 11:55AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 50.00% |
| C220819C00060000 | 2022-08-18 2:51PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 14,881 | 50.00% |
| C220819C00061000 | 2022-08-15 10:14AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| C220819C00062000 | 2022-08-12 2:56PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| C220819C00062500 | 2022-08-17 2:10PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,596 | 50.00% |
| C220819C00065000 | 2022-08-10 12:13PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,555 | 50.00% |
| C220819C00070000 | 2022-08-02 3:16PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,466 | 50.00% |
| C220819C00075000 | 2022-06-28 3:46PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 350 | 253.13% |
| C220819C00080000 | 2022-06-03 11:30AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 642 | 293.75% |
| C220819C00085000 | 2022-07-28 12:56PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220819P00025000 | 2022-07-28 3:50PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 707 | 50.00% |
| C220819P00027500 | 2022-08-02 10:36AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 50.00% |
| C220819P00030000 | 2022-08-09 1:53PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 2,205 | 50.00% |
| C220819P00032500 | 2022-08-03 10:32AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,386 | 50.00% |
| C220819P00035000 | 2022-08-15 10:09AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7,106 | 50.00% |
| C220819P00037500 | 2022-08-11 3:49PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 5,358 | 50.00% |
| C220819P00040000 | 2022-08-16 11:57AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,948 | 50.00% |
| C220819P00041000 | 2022-08-09 10:06AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| C220819P00042000 | 2022-08-18 2:10PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 50.00% |
| C220819P00042500 | 2022-08-18 9:38AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6,393 | 50.00% |
| C220819P00043000 | 2022-08-18 2:10PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| C220819P00043500 | 2022-08-15 9:46AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| C220819P00044000 | 2022-08-17 11:03AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 50.00% |
| C220819P00044500 | 2022-08-09 11:53AM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 50.00% |
| C220819P00045000 | 2022-08-18 1:09PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 17,400 | 50.00% |
| C220819P00045500 | 2022-08-10 1:07PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 486 | 50.00% |
| C220819P00046000 | 2022-08-17 10:00AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 437 | 50.00% |
| C220819P00046500 | 2022-08-11 11:29AM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,326 | 50.00% |
| C220819P00047000 | 2022-08-16 2:13PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,227 | 50.00% |
| C220819P00047500 | 2022-08-18 10:40AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 13,427 | 50.00% |
| C220819P00048000 | 2022-08-18 10:40AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 1,026 | 50.00% |
| C220819P00048500 | 2022-08-18 12:35PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 991 | 50.00% |
| C220819P00049000 | 2022-08-17 1:57PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,453 | 50.00% |
| C220819P00049500 | 2022-08-18 10:31AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,308 | 50.00% |
| C220819P00050000 | 2022-08-18 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 11,609 | 25.00% |
| C220819P00051000 | 2022-08-18 1:42PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 7,149 | 25.00% |
| C220819P00052000 | 2022-08-18 3:30PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 783 | 6,403 | 12.50% |
| C220819P00052500 | 2022-08-18 3:53PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 844 | 10,782 | 12.50% |
| C220819P00053000 | 2022-08-18 3:59PM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,576 | 1,886 | 6.25% |
| C220819P00054000 | 2022-08-18 3:58PM EDT | 54.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 158 | 3,032 | 0.00% |
| C220819P00055000 | 2022-08-18 3:59PM EDT | 55.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 185 | 8,068 | 0.00% |
| C220819P00056000 | 2022-08-18 12:57PM EDT | 56.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| C220819P00057000 | 2022-08-17 12:01PM EDT | 57.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C220819P00057500 | 2022-08-17 2:59PM EDT | 57.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 95 | 973 | 0.00% |
| C220819P00058000 | 2022-08-16 12:00PM EDT | 58.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| C220819P00060000 | 2022-08-17 3:46PM EDT | 60.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| C220819P00061000 | 2022-08-10 9:46AM EDT | 61.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| C220819P00062500 | 2022-08-16 10:14AM EDT | 62.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C220819P00065000 | 2022-08-15 9:43AM EDT | 65.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C220819P00070000 | 2022-08-15 10:51AM EDT | 70.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| C220819P00075000 | 2022-07-29 10:04AM EDT | 75.00 | 22.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C220819P00080000 | 2022-08-01 9:50AM EDT | 80.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C220819P00085000 | 2022-07-28 12:56PM EDT | 85.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
