C - Citigroup Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00022500 | 2023-05-22 3:23PM EDT | 22.50 | 23.80 | 22.55 | 23.00 | 0.00 | - | 2 | 4 | 49.85% |
| C240621C00025000 | 2023-05-16 10:03AM EDT | 25.00 | 21.57 | 20.25 | 20.65 | 0.00 | - | 5 | 190 | 45.95% |
| C240621C00027500 | 2023-05-02 10:46AM EDT | 27.50 | 19.48 | 18.20 | 18.60 | 0.00 | - | 3 | 92 | 45.80% |
| C240621C00030000 | 2023-05-26 10:55AM EDT | 30.00 | 15.85 | 15.85 | 16.25 | 0.00 | - | 10 | 148 | 41.21% |
| C240621C00032500 | 2023-05-15 3:56PM EDT | 32.50 | 15.40 | 13.80 | 14.20 | 0.00 | - | 50 | 212 | 39.42% |
| C240621C00035000 | 2023-05-24 10:27AM EDT | 35.00 | 11.80 | 11.85 | 12.25 | 0.00 | - | 6 | 154 | 37.72% |
| C240621C00037500 | 2023-05-25 10:02AM EDT | 37.50 | 10.43 | 10.00 | 10.55 | 0.00 | - | 20 | 90 | 37.01% |
| C240621C00040000 | 2023-05-31 10:52AM EDT | 40.00 | 7.90 | 8.30 | 8.55 | 0.00 | - | 30 | 1,944 | 33.58% |
| C240621C00042500 | 2023-06-01 10:54AM EDT | 42.50 | 7.05 | 6.75 | 7.25 | +0.25 | +3.68% | 42 | 1,200 | 33.69% |
| C240621C00045000 | 2023-06-01 1:50PM EDT | 45.00 | 5.60 | 5.35 | 5.55 | +0.45 | +8.74% | 13 | 6,603 | 30.66% |
| C240621C00047500 | 2023-06-01 2:22PM EDT | 47.50 | 4.40 | 4.20 | 4.40 | +0.38 | +9.45% | 91 | 6,051 | 29.83% |
| C240621C00050000 | 2023-06-01 3:31PM EDT | 50.00 | 3.26 | 3.25 | 3.35 | +0.11 | +3.49% | 116 | 13,372 | 28.66% |
| C240621C00052500 | 2023-06-01 1:42PM EDT | 52.50 | 2.54 | 2.46 | 2.69 | +0.19 | +8.09% | 48 | 3,530 | 28.82% |
| C240621C00055000 | 2023-06-01 12:46PM EDT | 55.00 | 1.95 | 1.84 | 2.03 | +0.13 | +7.14% | 31 | 3,706 | 28.19% |
| C240621C00057500 | 2023-06-01 12:52PM EDT | 57.50 | 1.43 | 1.35 | 1.58 | +0.07 | +5.15% | 7 | 1,164 | 28.14% |
| C240621C00060000 | 2023-06-01 1:55PM EDT | 60.00 | 1.09 | 1.01 | 1.13 | +0.06 | +5.83% | 23 | 4,716 | 27.36% |
| C240621C00062500 | 2023-06-01 12:18PM EDT | 62.50 | 0.87 | 0.67 | 0.88 | +0.07 | +8.75% | 4 | 4,302 | 27.49% |
| C240621C00065000 | 2023-06-01 2:26PM EDT | 65.00 | 0.64 | 0.55 | 0.71 | +0.06 | +10.34% | 5 | 4,423 | 27.91% |
| C240621C00070000 | 2023-06-01 2:55PM EDT | 70.00 | 0.37 | 0.26 | 0.43 | +0.01 | +2.78% | 21 | 1,466 | 28.13% |
| C240621C00075000 | 2023-06-01 9:56AM EDT | 75.00 | 0.22 | 0.16 | 0.29 | +0.03 | +15.79% | 1 | 1,341 | 28.91% |
| C240621C00080000 | 2023-06-01 3:54PM EDT | 80.00 | 0.16 | 0.08 | 0.20 | +0.01 | +6.67% | 13 | 3,313 | 29.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00022500 | 2023-06-01 12:01PM EDT | 22.50 | 0.40 | 0.37 | 0.53 | -0.11 | -21.57% | 7 | 696 | 47.22% |
| C240621P00025000 | 2023-05-24 9:37AM EDT | 25.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 589 | 44.17% |
| C240621P00027500 | 2023-05-31 9:37AM EDT | 27.50 | 0.95 | 0.73 | 0.90 | 0.00 | - | 2 | 3,141 | 41.16% |
| C240621P00030000 | 2023-05-26 9:54AM EDT | 30.00 | 1.31 | 1.03 | 1.19 | 0.00 | - | 76 | 796 | 38.84% |
| C240621P00032500 | 2023-05-31 11:46AM EDT | 32.50 | 1.67 | 1.34 | 1.59 | 0.00 | - | 2 | 2,201 | 36.99% |
| C240621P00035000 | 2023-05-31 11:52AM EDT | 35.00 | 2.19 | 1.74 | 2.02 | 0.00 | - | 1 | 7,102 | 34.69% |
| C240621P00037500 | 2023-05-31 3:44PM EDT | 37.50 | 2.59 | 2.21 | 2.49 | 0.00 | - | 20 | 3,772 | 32.11% |
| C240621P00040000 | 2023-06-01 2:58PM EDT | 40.00 | 3.10 | 3.05 | 3.15 | -0.35 | -10.14% | 2 | 7,207 | 30.14% |
| C240621P00042500 | 2023-06-01 10:22AM EDT | 42.50 | 4.00 | 3.85 | 4.00 | -0.30 | -6.98% | 2 | 12,400 | 28.50% |
| C240621P00045000 | 2023-06-01 2:46PM EDT | 45.00 | 4.95 | 4.90 | 5.15 | -0.29 | -5.53% | 298 | 30,491 | 27.61% |
| C240621P00047500 | 2023-06-01 10:23AM EDT | 47.50 | 6.22 | 5.80 | 6.35 | -0.58 | -8.53% | 1 | 4,597 | 26.00% |
| C240621P00050000 | 2023-06-01 12:02PM EDT | 50.00 | 7.30 | 7.60 | 7.80 | -0.70 | -8.75% | 18 | 19,853 | 24.70% |
| C240621P00052500 | 2023-05-24 11:52AM EDT | 52.50 | 9.65 | 9.20 | 9.40 | 0.00 | - | 500 | 8,981 | 23.11% |
| C240621P00055000 | 2023-05-30 9:35AM EDT | 55.00 | 11.24 | 11.05 | 11.40 | 0.00 | - | 2 | 2,361 | 22.93% |
| C240621P00057500 | 2023-05-31 3:44PM EDT | 57.50 | 13.10 | 13.10 | 13.40 | -0.48 | -3.53% | 4 | 270 | 21.63% |
| C240621P00060000 | 2023-05-31 11:44AM EDT | 60.00 | 16.38 | 15.25 | 15.75 | 0.00 | - | 1 | 1,413 | 22.53% |
| C240621P00062500 | 2023-05-22 1:50PM EDT | 62.50 | 16.79 | 17.30 | 18.05 | 0.00 | - | 7 | 63 | 22.27% |
| C240621P00065000 | 2023-05-31 11:50AM EDT | 65.00 | 21.25 | 19.85 | 20.45 | 0.00 | - | 89 | 2 | 22.68% |
| C240621P00070000 | 2023-05-04 10:03AM EDT | 70.00 | 25.35 | 24.60 | 25.60 | 0.00 | - | 2 | 0 | 28.37% |
| C240621P00075000 | 2022-11-07 10:36AM EDT | 75.00 | 29.35 | 29.75 | 30.30 | 0.00 | - | 154 | 0 | 25.68% |
| C240621P00080000 | 2022-12-13 10:36AM EDT | 80.00 | 32.90 | 30.40 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.