C - Citigroup Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230616C00022500 | 2023-05-18 11:17AM EDT | 22.50 | 23.95 | 23.65 | 23.90 | 0.00 | - | 1 | 16 | 179.69% |
| C230616C00025000 | 2023-05-30 3:50PM EDT | 25.00 | 19.75 | 21.20 | 21.40 | 0.00 | - | 1 | 35 | 167.19% |
| C230616C00027500 | 2023-04-27 3:51PM EDT | 27.50 | 19.50 | 17.10 | 17.40 | 0.00 | - | 301 | 0 | 0.00% |
| C230616C00029000 | 2023-05-31 10:14AM EDT | 29.00 | 15.05 | 17.20 | 17.45 | 0.00 | - | 3 | 4 | 137.89% |
| C230616C00030000 | 2023-06-05 9:30AM EDT | 30.00 | 16.55 | 16.15 | 16.40 | +0.02 | +0.12% | 1 | 459 | 113.28% |
| C230616C00032500 | 2023-05-25 3:47PM EDT | 32.50 | 11.95 | 13.70 | 13.90 | 0.00 | - | 3 | 5,550 | 102.34% |
| C230616C00034000 | 2023-05-03 3:40PM EDT | 34.00 | 12.12 | 12.25 | 12.60 | 0.00 | - | 1 | 1 | 111.72% |
| C230616C00035000 | 2023-06-02 10:48AM EDT | 35.00 | 11.00 | 11.20 | 11.45 | 0.00 | - | 5 | 3,095 | 88.28% |
| C230616C00036000 | 2023-05-10 9:55AM EDT | 36.00 | 10.90 | 10.15 | 10.45 | 0.00 | - | 1 | 3 | 76.17% |
| C230616C00037500 | 2023-06-02 10:09AM EDT | 37.50 | 8.15 | 8.75 | 8.95 | 0.00 | - | 2 | 201 | 73.24% |
| C230616C00038000 | 2023-05-24 3:37PM EDT | 38.00 | 6.94 | 8.20 | 8.45 | 0.00 | - | - | 1 | 66.02% |
| C230616C00039000 | 2023-05-25 11:54AM EDT | 39.00 | 5.40 | 7.25 | 7.50 | 0.00 | - | 13 | 32 | 64.65% |
| C230616C00040000 | 2023-06-02 12:33PM EDT | 40.00 | 6.50 | 6.25 | 6.45 | 0.00 | - | 9 | 3,778 | 54.49% |
| C230616C00040500 | 2023-05-31 10:58AM EDT | 40.50 | 3.70 | 5.75 | 6.00 | 0.00 | - | 6 | 43 | 53.13% |
| C230616C00041000 | 2023-05-30 10:18AM EDT | 41.00 | 3.90 | 5.30 | 5.50 | 0.00 | - | 7 | 66 | 51.37% |
| C230616C00041500 | 2023-06-01 10:30AM EDT | 41.50 | 3.65 | 4.80 | 5.00 | 0.00 | - | 25 | 22 | 54.49% |
| C230616C00042000 | 2023-06-02 9:37AM EDT | 42.00 | 4.00 | 4.30 | 4.50 | 0.00 | - | 1 | 31 | 50.10% |
| C230616C00042500 | 2023-06-02 2:57PM EDT | 42.50 | 4.15 | 3.80 | 4.00 | 0.00 | - | 1,129 | 7,598 | 45.70% |
| C230616C00043000 | 2023-06-02 12:43PM EDT | 43.00 | 3.35 | 3.35 | 3.55 | -0.26 | -7.20% | 5 | 151 | 43.95% |
| C230616C00043500 | 2023-06-05 1:13PM EDT | 43.50 | 3.15 | 2.93 | 3.05 | +0.17 | +5.70% | 4 | 200 | 39.26% |
| C230616C00044000 | 2023-06-05 11:09AM EDT | 44.00 | 2.60 | 2.44 | 2.58 | -0.16 | -5.80% | 103 | 984 | 35.94% |
| C230616C00044500 | 2023-06-05 2:28PM EDT | 44.50 | 2.20 | 2.06 | 2.13 | 0.00 | - | 326 | 1,052 | 32.96% |
| C230616C00045000 | 2023-06-05 3:37PM EDT | 45.00 | 1.72 | 1.66 | 1.72 | -0.09 | -4.97% | 572 | 36,900 | 30.96% |
| C230616C00045500 | 2023-06-05 3:35PM EDT | 45.50 | 1.35 | 1.30 | 1.36 | -0.09 | -6.25% | 73 | 1,321 | 29.74% |
| C230616C00046000 | 2023-06-05 3:52PM EDT | 46.00 | 1.00 | 0.98 | 1.01 | -0.10 | -9.09% | 535 | 10,279 | 27.69% |
| C230616C00046500 | 2023-06-05 3:34PM EDT | 46.50 | 0.73 | 0.71 | 0.74 | -0.10 | -12.05% | 1,083 | 2,471 | 26.91% |
| C230616C00047000 | 2023-06-05 3:59PM EDT | 47.00 | 0.50 | 0.49 | 0.52 | -0.10 | -16.67% | 360 | 3,756 | 26.22% |
| C230616C00047500 | 2023-06-05 2:44PM EDT | 47.50 | 0.37 | 0.33 | 0.35 | -0.06 | -13.95% | 918 | 35,250 | 25.68% |
| C230616C00048000 | 2023-06-05 3:43PM EDT | 48.00 | 0.24 | 0.21 | 0.24 | -0.05 | -17.24% | 71 | 862 | 25.88% |
| C230616C00048500 | 2023-06-05 2:48PM EDT | 48.50 | 0.15 | 0.14 | 0.16 | -0.06 | -28.57% | 116 | 535 | 25.98% |
| C230616C00049000 | 2023-06-05 3:44PM EDT | 49.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 200 | 18,301 | 26.56% |
| C230616C00049500 | 2023-06-05 3:27PM EDT | 49.50 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 265 | 333 | 27.54% |
| C230616C00050000 | 2023-06-05 3:56PM EDT | 50.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 438 | 51,519 | 28.71% |
| C230616C00051000 | 2023-06-05 10:23AM EDT | 51.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 11 | 120 | 31.64% |
| C230616C00052000 | 2023-06-05 12:22PM EDT | 52.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 75 | 30 | 34.77% |
| C230616C00052500 | 2023-06-05 3:51PM EDT | 52.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,004 | 36,608 | 35.16% |
| C230616C00053000 | 2023-06-05 9:32AM EDT | 53.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 974 | 37.11% |
| C230616C00054000 | 2023-06-05 1:36PM EDT | 54.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 65 | 41.41% |
| C230616C00055000 | 2023-06-05 3:44PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 55,549 | 45.31% |
| C230616C00056000 | 2023-06-05 9:42AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 56 | 49.61% |
| C230616C00057500 | 2023-06-05 2:46PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 17,592 | 50.78% |
| C230616C00060000 | 2023-06-05 10:32AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,472 | 54.69% |
| C230616C00062500 | 2023-06-05 3:26PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,515 | 62.50% |
| C230616C00065000 | 2023-06-02 9:46AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,299 | 68.75% |
| C230616C00070000 | 2023-05-30 1:00PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 9,826 | 84.38% |
| C230616C00075000 | 2023-04-12 9:35AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,097 | 93.75% |
| C230616C00080000 | 2023-05-10 9:38AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,935 | 106.25% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230616P00022500 | 2023-05-31 1:14PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 9,094 | 143.75% |
| C230616P00024000 | 2023-05-16 1:26PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 543 | 131.25% |
| C230616P00025000 | 2023-05-24 3:54PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 4,198 | 125.00% |
| C230616P00026000 | 2023-05-25 11:46AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 118.75% |
| C230616P00027500 | 2023-05-24 1:38PM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 2,144 | 106.25% |
| C230616P00029000 | 2023-05-11 11:37AM EDT | 29.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 500 | 2,151 | 103.13% |
| C230616P00030000 | 2023-06-01 11:46AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 7,079 | 101.56% |
| C230616P00031000 | 2023-06-01 10:04AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 144 | 90.63% |
| C230616P00032500 | 2023-06-05 11:06AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,044 | 75.00% |
| C230616P00034000 | 2023-06-05 9:55AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 415 | 70.31% |
| C230616P00035000 | 2023-06-05 2:53PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 93 | 22,476 | 65.63% |
| C230616P00036000 | 2023-06-05 9:31AM EDT | 36.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 5,313 | 64.06% |
| C230616P00037000 | 2023-06-02 2:47PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 183 | 57.81% |
| C230616P00037500 | 2023-06-05 3:27PM EDT | 37.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 12,377 | 57.03% |
| C230616P00038000 | 2023-06-05 9:38AM EDT | 38.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 328 | 53.91% |
| C230616P00039000 | 2023-06-05 3:54PM EDT | 39.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 41 | 1,664 | 51.17% |
| C230616P00040000 | 2023-06-05 3:56PM EDT | 40.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 3,147 | 34,080 | 46.48% |
| C230616P00040500 | 2023-06-05 10:05AM EDT | 40.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 62 | 3,432 | 44.53% |
| C230616P00041000 | 2023-06-05 11:53AM EDT | 41.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 134 | 4,911 | 41.21% |
| C230616P00041500 | 2023-06-05 3:15PM EDT | 41.50 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 206 | 39.06% |
| C230616P00042000 | 2023-06-05 3:14PM EDT | 42.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 6 | 1,265 | 36.72% |
| C230616P00042500 | 2023-06-05 3:39PM EDT | 42.50 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 80 | 31,874 | 34.96% |
| C230616P00043000 | 2023-06-05 3:41PM EDT | 43.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 256 | 9,034 | 32.62% |
| C230616P00043500 | 2023-06-05 3:56PM EDT | 43.50 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 37 | 1,029 | 30.76% |
| C230616P00044000 | 2023-06-05 3:49PM EDT | 44.00 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 1,279 | 5,064 | 29.30% |
| C230616P00044500 | 2023-06-05 2:19PM EDT | 44.50 | 0.25 | 0.25 | 0.28 | -0.06 | -19.35% | 348 | 1,590 | 28.42% |
| C230616P00045000 | 2023-06-05 3:55PM EDT | 45.00 | 0.36 | 0.35 | 0.38 | -0.06 | -14.29% | 2,829 | 50,210 | 27.25% |
| C230616P00045500 | 2023-06-05 3:38PM EDT | 45.50 | 0.47 | 0.48 | 0.50 | -0.09 | -16.07% | 269 | 1,752 | 25.73% |
| C230616P00046000 | 2023-06-05 3:59PM EDT | 46.00 | 0.68 | 0.67 | 0.68 | -0.05 | -6.85% | 1,559 | 5,455 | 24.85% |
| C230616P00046500 | 2023-06-05 3:59PM EDT | 46.50 | 0.90 | 0.89 | 0.92 | -0.05 | -5.26% | 732 | 1,421 | 24.41% |
| C230616P00047000 | 2023-06-05 3:54PM EDT | 47.00 | 1.16 | 1.18 | 1.21 | -0.03 | -2.52% | 79 | 410 | 23.88% |
| C230616P00047500 | 2023-06-05 3:14PM EDT | 47.50 | 1.43 | 1.49 | 1.56 | -0.12 | -7.74% | 114 | 31,282 | 23.78% |
| C230616P00048000 | 2023-06-02 1:16PM EDT | 48.00 | 1.76 | 1.85 | 1.99 | 0.00 | - | 2 | 32 | 25.39% |
| C230616P00048500 | 2023-06-05 3:01PM EDT | 48.50 | 2.26 | 2.31 | 2.41 | +0.10 | +4.63% | 47 | 69 | 25.49% |
| C230616P00049000 | 2023-06-05 10:39AM EDT | 49.00 | 2.88 | 2.73 | 2.90 | +0.11 | +3.97% | 8 | 1,537 | 28.52% |
| C230616P00050000 | 2023-06-05 11:46AM EDT | 50.00 | 3.66 | 3.70 | 3.85 | -0.14 | -3.68% | 89 | 7,866 | 31.45% |
| C230616P00052000 | 2023-05-24 9:36AM EDT | 52.00 | 6.15 | 5.65 | 5.85 | -1.20 | -16.33% | 1 | 0 | 42.97% |
| C230616P00052500 | 2023-05-31 3:02PM EDT | 52.50 | 8.29 | 6.15 | 6.35 | 0.00 | - | 2,071 | 630 | 45.70% |
| C230616P00055000 | 2023-05-31 2:49PM EDT | 55.00 | 10.90 | 8.55 | 8.85 | 0.00 | - | 500 | 147 | 58.20% |
| C230616P00057500 | 2023-05-22 10:11AM EDT | 57.50 | 11.93 | 11.15 | 11.35 | 0.00 | - | 3 | 6 | 69.92% |
| C230616P00060000 | 2023-06-05 10:14AM EDT | 60.00 | 14.15 | 13.55 | 13.90 | -1.33 | -8.59% | 1 | 0 | 87.50% |
| C230616P00062500 | 2023-05-03 3:20PM EDT | 62.50 | 16.60 | 16.00 | 16.35 | 0.00 | - | 5 | 0 | 90.63% |
| C230616P00065000 | 2023-05-02 3:19PM EDT | 65.00 | 19.00 | 20.05 | 20.30 | 0.00 | - | 350 | 0 | 190.53% |
| C230616P00070000 | 2023-03-31 10:01AM EDT | 70.00 | 23.75 | 22.85 | 23.05 | 0.00 | - | 8 | 8 | 0.00% |
| C230616P00075000 | 2022-12-23 10:30AM EDT | 75.00 | 30.90 | 24.15 | 24.45 | 0.00 | - | 1 | 1 | 0.00% |
| C230616P00080000 | 2022-12-01 10:46AM EDT | 80.00 | 31.77 | 34.70 | 35.15 | 0.00 | - | 2 | 0 | 243.75% |
© 2023 Yahoo. All rights reserved.