Advertisement
Advertisement
U.S. markets open in 2 hours 14 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Citigroup Inc. (C)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.41+1.85 (+4.35%)
At close: 04:03PM EDT
43.94 -0.47 (-1.06%)
Pre-Market: 07:09AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C230120C000225002022-10-04 2:54PM EDT22.5021.950.000.000.00-1004080.00%
C230120C000250002022-09-27 12:08PM EDT25.0017.550.000.000.00-253960.00%
C230120C000275002022-10-04 1:55PM EDT27.5017.100.000.000.00-1003650.00%
C230120C000300002022-10-04 3:41PM EDT30.0014.550.000.000.00-1691,2360.00%
C230120C000325002022-10-04 2:04PM EDT32.5012.450.000.000.00-769600.00%
C230120C000350002022-10-04 1:50PM EDT35.0010.150.000.000.00-181,9370.00%
C230120C000375002022-10-04 1:19PM EDT37.508.050.000.000.00-451,5500.00%
C230120C000400002022-10-04 12:33PM EDT40.006.500.000.000.00-2737,2210.00%
C230120C000425002022-10-04 2:35PM EDT42.504.550.000.000.00-8710,7840.00%
C230120C000450002022-10-04 3:56PM EDT45.003.250.000.000.00-27511,7940.78%
C230120C000475002022-10-04 3:02PM EDT47.502.140.000.000.00-96515,3893.13%
C230120C000500002022-10-04 3:42PM EDT50.001.360.000.000.00-84740,7226.25%
C230120C000525002022-10-04 3:54PM EDT52.500.860.000.000.00-2,89830,6166.25%
C230120C000550002022-10-04 3:59PM EDT55.000.510.000.000.00-62035,55412.50%
C230120C000575002022-10-04 2:43PM EDT57.500.310.000.000.00-4525,34312.50%
C230120C000600002022-10-04 3:27PM EDT60.000.200.000.000.00-10345,38712.50%
C230120C000625002022-10-04 3:43PM EDT62.500.120.000.000.00-2225,48312.50%
C230120C000650002022-10-04 1:54PM EDT65.000.090.000.000.00-553,39812.50%
C230120C000675002022-10-04 2:53PM EDT67.500.070.000.000.00-4513,69612.50%
C230120C000700002022-10-04 3:15PM EDT70.000.050.000.000.00-6338,25325.00%
C230120C000725002022-10-04 1:55PM EDT72.500.040.000.000.00-1025.00%
C230120C000750002022-10-04 3:41PM EDT75.000.020.000.000.00-615,90025.00%
C230120C000775002022-10-03 11:17AM EDT77.500.020.000.000.00-506,61825.00%
C230120C000800002022-10-04 3:42PM EDT80.000.020.000.000.00-10261,40625.00%
C230120C000825002022-09-27 11:01AM EDT82.500.030.000.000.00-203,51025.00%
C230120C000850002022-09-30 10:49AM EDT85.000.030.000.000.00-87,91825.00%
C230120C000875002022-09-27 9:48AM EDT87.500.010.000.000.00-43,99925.00%
C230120C000900002022-09-27 1:52PM EDT90.000.020.000.000.00-12025.00%
C230120C000950002022-09-19 3:01PM EDT95.000.010.000.000.00-55,20425.00%
C230120C001000002022-09-13 3:10PM EDT100.000.010.000.000.00-2012,80525.00%
C230120C001050002022-09-08 11:24AM EDT105.000.030.000.000.00-53,31225.00%
C230120C001100002022-09-08 11:24AM EDT110.000.010.000.000.00-551425.00%
C230120C001150002022-08-10 11:23AM EDT115.000.020.000.030.00-525160.94%
C230120C001200002022-09-29 2:23PM EDT120.000.010.000.000.00-4552,48750.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C230120P000225002022-10-04 3:32PM EDT22.500.120.000.000.00-52,94625.00%
C230120P000250002022-10-04 10:50AM EDT25.000.200.000.000.00-23,65425.00%
C230120P000275002022-10-04 3:32PM EDT27.500.260.000.000.00-10025.00%
C230120P000300002022-10-04 11:42AM EDT30.000.400.000.000.00-4214,67712.50%
C230120P000325002022-10-04 3:59PM EDT32.500.630.000.000.00-189,31012.50%
C230120P000350002022-10-04 1:54PM EDT35.000.920.000.000.00-6420,10012.50%
C230120P000375002022-10-04 3:24PM EDT37.501.360.000.000.00-3,61306.25%
C230120P000400002022-10-04 3:33PM EDT40.001.980.000.000.00-3,90431,7066.25%
C230120P000425002022-10-04 3:33PM EDT42.502.820.000.000.00-3,42425,3261.56%
C230120P000450002022-10-04 3:41PM EDT45.003.950.000.000.00-22334,8710.00%
C230120P000475002022-10-04 2:13PM EDT47.505.280.000.000.00-3634,0580.00%
C230120P000500002022-10-04 3:54PM EDT50.007.050.000.000.00-2866,4580.00%
C230120P000525002022-10-04 1:48PM EDT52.509.150.000.000.00-13330,7940.00%
C230120P000550002022-10-04 12:57PM EDT55.0011.160.000.000.00-1461,3210.00%
C230120P000575002022-10-04 10:02AM EDT57.5013.850.000.000.00-2221,3790.00%
C230120P000600002022-10-03 10:54AM EDT60.0018.050.000.000.00-9300.00%
C230120P000625002022-10-04 2:05PM EDT62.5018.490.000.000.00-127,4340.00%
C230120P000650002022-10-03 3:02PM EDT65.0022.550.000.000.00-7141,0300.00%
C230120P000675002022-10-04 12:30PM EDT67.5023.100.000.000.00-500.00%
C230120P000700002022-10-04 2:59PM EDT70.0026.150.000.000.00-636,8910.00%
C230120P000725002022-09-30 1:34PM EDT72.5030.520.000.000.00-34,6040.00%
C230120P000750002022-09-27 12:25PM EDT75.0033.000.000.000.00-152,3390.00%
C230120P000775002022-09-28 11:03AM EDT77.5034.300.000.000.00-1200.00%
C230120P000800002022-09-28 11:03AM EDT80.0036.800.000.000.00-125,7590.00%
C230120P000825002022-10-03 10:53AM EDT82.5040.500.000.000.00-41000.00%
C230120P000850002022-09-28 3:28PM EDT85.0041.800.000.000.00-952800.00%
C230120P000875002022-09-28 11:03AM EDT87.5044.250.000.000.00-1200.00%
C230120P000900002022-09-30 9:47AM EDT90.0047.700.000.000.00-11760.00%
C230120P000950002022-09-30 9:37AM EDT95.0052.700.000.000.00-12480.00%
C230120P001000002022-09-29 9:51AM EDT100.0057.600.000.000.00-1500.00%
C230120P001050002022-09-30 10:26AM EDT105.0062.550.000.000.00-331,2830.00%
C230120P001100002022-10-03 10:53AM EDT110.0067.900.000.000.00-246180.00%
C230120P001150002022-09-29 1:12PM EDT115.0072.700.000.000.00-12300.00%
C230120P001200002022-09-29 1:31PM EDT120.0077.650.000.000.00-866320.00%
Advertisement
Advertisement