C - Citigroup Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230915C00022500 | 2023-06-06 1:20PM EDT | 22.50 | 25.00 | 25.60 | 26.00 | 0.00 | - | 1 | 17 | 80.96% |
| C230915C00024000 | 2023-06-02 2:04PM EDT | 24.00 | 24.00 | 24.20 | 24.50 | +1.30 | +5.73% | 1 | 8 | 78.13% |
| C230915C00025000 | 2023-05-10 1:56PM EDT | 25.00 | 21.36 | 23.20 | 23.50 | 0.00 | - | 1 | 8 | 74.02% |
| C230915C00026000 | 2023-06-02 2:00PM EDT | 26.00 | 20.75 | 22.20 | 22.50 | 0.00 | - | 1 | 13 | 70.22% |
| C230915C00027500 | 2023-06-06 1:05PM EDT | 27.50 | 20.11 | 20.70 | 21.05 | 0.00 | - | 1 | 14 | 65.92% |
| C230915C00029000 | 2023-06-02 2:15PM EDT | 29.00 | 17.75 | 19.25 | 19.55 | 0.00 | - | 1 | 9 | 61.62% |
| C230915C00030000 | 2023-06-01 2:42PM EDT | 30.00 | 15.25 | 18.25 | 18.55 | 0.00 | - | 1 | 414 | 58.20% |
| C230915C00031000 | 2023-04-06 11:01AM EDT | 31.00 | 15.45 | 15.90 | 16.15 | 0.00 | - | 5 | 5 | 0.00% |
| C230915C00032500 | 2023-05-24 10:55AM EDT | 32.50 | 12.65 | 15.85 | 16.15 | 0.00 | - | 7 | 129 | 53.37% |
| C230915C00034000 | 2023-06-01 1:21PM EDT | 34.00 | 11.70 | 14.40 | 14.65 | 0.00 | - | 3 | 36 | 52.64% |
| C230915C00035000 | 2023-05-25 9:46AM EDT | 35.00 | 10.45 | 13.40 | 13.65 | 0.00 | - | 1 | 366 | 49.22% |
| C230915C00036000 | 2023-05-30 10:04AM EDT | 36.00 | 9.25 | 12.45 | 12.80 | 0.00 | - | 10 | 34 | 49.27% |
| C230915C00037500 | 2023-06-06 3:11PM EDT | 37.50 | 10.40 | 11.05 | 11.25 | 0.00 | - | 61 | 350 | 43.07% |
| C230915C00039000 | 2023-06-08 2:31PM EDT | 39.00 | 9.80 | 9.65 | 9.80 | +2.60 | +36.11% | 17 | 49 | 39.06% |
| C230915C00040000 | 2023-06-08 12:02PM EDT | 40.00 | 8.73 | 8.75 | 8.90 | -0.17 | -1.91% | 90 | 1,225 | 37.45% |
| C230915C00041000 | 2023-06-02 9:58AM EDT | 41.00 | 7.70 | 7.85 | 8.00 | +1.60 | +26.23% | 35 | 111 | 35.65% |
| C230915C00042500 | 2023-06-08 3:46PM EDT | 42.50 | 6.67 | 6.55 | 6.65 | +0.17 | +2.62% | 6 | 830 | 32.54% |
| C230915C00044000 | 2023-06-08 11:16AM EDT | 44.00 | 5.21 | 5.30 | 5.45 | -0.18 | -3.34% | 2 | 649 | 30.81% |
| C230915C00045000 | 2023-06-08 3:56PM EDT | 45.00 | 4.60 | 4.55 | 4.65 | +0.07 | +1.55% | 603 | 3,120 | 29.20% |
| C230915C00046000 | 2023-06-08 2:31PM EDT | 46.00 | 3.95 | 3.85 | 3.90 | 0.00 | - | 24 | 2,094 | 27.74% |
| C230915C00047500 | 2023-06-08 3:42PM EDT | 47.50 | 2.95 | 2.87 | 2.92 | +0.08 | +2.79% | 165 | 6,686 | 26.15% |
| C230915C00049000 | 2023-06-08 3:54PM EDT | 49.00 | 2.09 | 2.06 | 2.10 | +0.02 | +0.97% | 686 | 5,348 | 24.92% |
| C230915C00050000 | 2023-06-08 3:58PM EDT | 50.00 | 1.64 | 1.61 | 1.65 | +0.03 | +1.86% | 166 | 21,777 | 24.28% |
| C230915C00052500 | 2023-06-08 3:58PM EDT | 52.50 | 0.82 | 0.81 | 0.84 | +0.01 | +1.23% | 289 | 14,269 | 23.19% |
| C230915C00055000 | 2023-06-08 3:36PM EDT | 55.00 | 0.40 | 0.38 | 0.41 | +0.01 | +2.56% | 78 | 15,433 | 22.95% |
| C230915C00057500 | 2023-06-08 1:12PM EDT | 57.50 | 0.19 | 0.18 | 0.21 | 0.00 | - | 9 | 7,699 | 23.44% |
| C230915C00060000 | 2023-06-08 12:41PM EDT | 60.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 10,821 | 23.73% |
| C230915C00065000 | 2023-06-08 10:44AM EDT | 65.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 6 | 2,058 | 27.25% |
| C230915C00070000 | 2023-06-07 3:17PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 3,673 | 30.66% |
| C230915C00075000 | 2023-06-08 1:28PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 627 | 33.59% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230915P00022500 | 2023-06-05 3:55PM EDT | 22.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 2,111 | 59.38% |
| C230915P00024000 | 2023-06-07 2:30PM EDT | 24.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 9 | 569 | 56.25% |
| C230915P00025000 | 2023-06-07 12:33PM EDT | 25.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,260 | 54.30% |
| C230915P00026000 | 2023-06-05 2:50PM EDT | 26.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 510 | 51.17% |
| C230915P00027500 | 2023-06-05 10:32AM EDT | 27.50 | 0.08 | 0.05 | 0.06 | 0.00 | - | 22 | 483 | 50.00% |
| C230915P00029000 | 2023-06-07 11:22AM EDT | 29.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 10 | 216 | 48.44% |
| C230915P00030000 | 2023-06-07 2:09PM EDT | 30.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 7 | 918 | 47.17% |
| C230915P00031000 | 2023-06-02 12:52PM EDT | 31.00 | 0.15 | 0.09 | 0.11 | 0.00 | - | 100 | 874 | 45.02% |
| C230915P00032500 | 2023-06-08 1:38PM EDT | 32.50 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1 | 1,969 | 43.16% |
| C230915P00034000 | 2023-06-07 2:08PM EDT | 34.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 2 | 372 | 40.82% |
| C230915P00035000 | 2023-06-08 2:23PM EDT | 35.00 | 0.21 | 0.21 | 0.22 | -0.02 | -8.70% | 5 | 9,190 | 39.26% |
| C230915P00036000 | 2023-06-08 2:46PM EDT | 36.00 | 0.25 | 0.25 | 0.26 | -0.03 | -10.71% | 1 | 1,486 | 37.79% |
| C230915P00037500 | 2023-06-08 12:04PM EDT | 37.50 | 0.34 | 0.32 | 0.34 | -0.01 | -2.86% | 14 | 12,179 | 35.79% |
| C230915P00039000 | 2023-06-07 11:19AM EDT | 39.00 | 0.49 | 0.42 | 0.44 | 0.00 | - | 34 | 645 | 33.77% |
| C230915P00040000 | 2023-06-08 1:27PM EDT | 40.00 | 0.51 | 0.51 | 0.57 | -0.02 | -3.77% | 114 | 15,978 | 33.35% |
| C230915P00041000 | 2023-06-07 3:28PM EDT | 41.00 | 0.63 | 0.60 | 0.65 | 0.00 | - | 3 | 1,765 | 31.57% |
| C230915P00042500 | 2023-06-08 12:28PM EDT | 42.50 | 0.82 | 0.79 | 0.82 | -0.07 | -7.87% | 113 | 10,167 | 29.27% |
| C230915P00044000 | 2023-06-08 3:55PM EDT | 44.00 | 1.07 | 1.04 | 1.09 | -0.03 | -2.73% | 85 | 2,470 | 27.61% |
| C230915P00045000 | 2023-06-08 3:00PM EDT | 45.00 | 1.25 | 1.27 | 1.31 | -0.06 | -4.58% | 1,264 | 16,306 | 26.44% |
| C230915P00046000 | 2023-06-08 3:23PM EDT | 46.00 | 1.56 | 1.55 | 1.58 | -0.03 | -1.89% | 269 | 4,040 | 25.37% |
| C230915P00047500 | 2023-06-08 3:22PM EDT | 47.50 | 2.08 | 2.07 | 2.12 | -0.04 | -1.89% | 810 | 9,088 | 24.15% |
| C230915P00049000 | 2023-06-08 3:54PM EDT | 49.00 | 2.76 | 2.77 | 2.81 | -0.04 | -1.43% | 333 | 1,365 | 23.02% |
| C230915P00050000 | 2023-06-07 3:01PM EDT | 50.00 | 3.35 | 3.30 | 3.40 | 0.00 | - | 45 | 22,340 | 22.75% |
| C230915P00052500 | 2023-06-07 1:59PM EDT | 52.50 | 5.20 | 5.00 | 5.15 | 0.00 | - | 5 | 6,454 | 22.07% |
| C230915P00055000 | 2023-06-07 10:59AM EDT | 55.00 | 7.60 | 7.10 | 7.25 | 0.00 | - | 57 | 712 | 21.88% |
| C230915P00057500 | 2023-06-06 11:44AM EDT | 57.50 | 10.20 | 9.30 | 9.60 | 0.00 | - | 2 | 17 | 23.24% |
| C230915P00060000 | 2023-06-07 10:49AM EDT | 60.00 | 12.40 | 11.85 | 12.05 | 0.00 | - | 9 | 9 | 25.68% |
| C230915P00065000 | 2023-05-08 10:28AM EDT | 65.00 | 18.50 | 17.05 | 17.15 | 0.00 | - | 7 | 0 | 36.18% |
| C230915P00070000 | 2023-05-25 9:49AM EDT | 70.00 | 25.45 | 21.70 | 22.10 | 0.00 | - | 1 | 0 | 41.02% |
| C230915P00075000 | 2023-04-26 2:36PM EDT | 75.00 | 28.75 | 30.15 | 30.65 | 0.00 | - | 2 | 0 | 101.25% |
© 2023 Yahoo. All rights reserved.