C - Citigroup Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117C00022500 | 2023-05-30 3:40PM EDT | 22.50 | 22.80 | 22.60 | 22.85 | +0.15 | +0.66% | 4 | 163 | 39.72% |
| C250117C00025000 | 2023-05-26 10:52AM EDT | 25.00 | 20.40 | 20.55 | 21.10 | 0.00 | - | 5 | 101 | 43.53% |
| C250117C00027500 | 2023-05-24 12:04PM EDT | 27.50 | 18.65 | 18.50 | 18.95 | 0.00 | - | 2 | 97 | 41.15% |
| C250117C00030000 | 2023-05-25 9:56AM EDT | 30.00 | 16.70 | 16.30 | 17.00 | 0.00 | - | 1 | 601 | 39.98% |
| C250117C00032500 | 2023-05-26 12:58PM EDT | 32.50 | 14.50 | 14.40 | 15.00 | 0.00 | - | 2 | 29 | 37.89% |
| C250117C00035000 | 2023-05-30 1:47PM EDT | 35.00 | 12.85 | 12.75 | 13.25 | +0.05 | +0.39% | 30 | 1,439 | 36.90% |
| C250117C00037500 | 2023-05-16 1:37PM EDT | 37.50 | 11.15 | 10.95 | 11.70 | -0.80 | -6.69% | 1 | 688 | 36.40% |
| C250117C00040000 | 2023-05-30 3:03PM EDT | 40.00 | 9.60 | 9.55 | 10.05 | -0.10 | -1.03% | 4 | 3,541 | 34.80% |
| C250117C00042500 | 2023-05-30 12:20PM EDT | 42.50 | 7.90 | 8.10 | 8.55 | -0.30 | -3.66% | 20 | 2,144 | 33.45% |
| C250117C00045000 | 2023-05-30 11:23AM EDT | 45.00 | 6.65 | 6.80 | 7.40 | -0.25 | -3.62% | 33 | 6,479 | 33.17% |
| C250117C00047500 | 2023-05-30 11:15AM EDT | 47.50 | 5.45 | 5.70 | 6.10 | -0.35 | -6.03% | 76 | 6,335 | 31.69% |
| C250117C00050000 | 2023-05-30 2:17PM EDT | 50.00 | 4.68 | 4.65 | 4.95 | -0.17 | -3.51% | 149 | 20,126 | 30.36% |
| C250117C00052500 | 2023-05-30 3:00PM EDT | 52.50 | 3.90 | 3.80 | 4.20 | +0.03 | +0.78% | 554 | 3,796 | 30.28% |
| C250117C00055000 | 2023-05-30 3:10PM EDT | 55.00 | 3.20 | 3.05 | 3.25 | 0.00 | - | 117 | 4,573 | 28.78% |
| C250117C00057500 | 2023-05-30 1:19PM EDT | 57.50 | 2.58 | 2.46 | 2.86 | -0.17 | -6.18% | 12 | 3,129 | 29.45% |
| C250117C00060000 | 2023-05-30 3:09PM EDT | 60.00 | 2.29 | 2.05 | 2.35 | +0.14 | +6.51% | 13 | 11,099 | 29.15% |
| C250117C00065000 | 2023-05-30 2:24PM EDT | 65.00 | 1.39 | 1.35 | 1.47 | -0.08 | -5.44% | 828 | 21,452 | 28.02% |
| C250117C00070000 | 2023-05-30 2:18PM EDT | 70.00 | 0.93 | 0.92 | 0.95 | -0.01 | -1.06% | 10 | 19,358 | 27.58% |
| C250117C00075000 | 2023-05-30 2:48PM EDT | 75.00 | 0.70 | 0.57 | 0.78 | +0.05 | +7.69% | 150 | 16,646 | 28.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117P00022500 | 2023-05-30 11:53AM EDT | 22.50 | 0.85 | 0.80 | 0.94 | -0.05 | -5.56% | 58 | 1,201 | 43.99% |
| C250117P00025000 | 2023-05-24 10:41AM EDT | 25.00 | 1.31 | 1.04 | 1.17 | 0.00 | - | 5 | 329 | 41.09% |
| C250117P00027500 | 2023-05-30 1:30PM EDT | 27.50 | 1.45 | 1.29 | 1.57 | -0.04 | -2.68% | 6 | 328 | 39.58% |
| C250117P00030000 | 2023-05-30 11:55AM EDT | 30.00 | 1.83 | 1.73 | 1.99 | -0.17 | -8.50% | 975 | 5,622 | 37.66% |
| C250117P00032500 | 2023-05-30 9:55AM EDT | 32.50 | 2.26 | 2.07 | 2.39 | -0.02 | -0.88% | 16 | 1,423 | 35.19% |
| C250117P00035000 | 2023-05-30 1:58PM EDT | 35.00 | 2.93 | 2.73 | 2.96 | -0.01 | -0.34% | 4 | 3,654 | 33.46% |
| C250117P00037500 | 2023-05-23 2:41PM EDT | 37.50 | 3.35 | 3.35 | 3.65 | 0.00 | - | 1 | 2,753 | 31.92% |
| C250117P00040000 | 2023-05-26 12:15PM EDT | 40.00 | 4.30 | 4.15 | 4.40 | -0.05 | -1.15% | 1 | 13,909 | 30.18% |
| C250117P00042500 | 2023-05-30 2:11PM EDT | 42.50 | 5.20 | 5.15 | 5.25 | -0.25 | -4.59% | 85 | 7,726 | 28.40% |
| C250117P00045000 | 2023-05-26 10:34AM EDT | 45.00 | 6.40 | 6.10 | 6.35 | 0.00 | - | 5 | 43,012 | 27.20% |
| C250117P00047500 | 2023-05-25 12:41PM EDT | 47.50 | 7.98 | 7.30 | 7.60 | 0.00 | - | 400 | 11,224 | 26.03% |
| C250117P00050000 | 2023-05-23 12:29PM EDT | 50.00 | 7.97 | 8.65 | 9.05 | 0.00 | - | 3 | 21,178 | 25.09% |
| C250117P00052500 | 2023-05-25 12:41PM EDT | 52.50 | 10.90 | 9.95 | 10.60 | 0.00 | - | 150 | 6,790 | 23.91% |
| C250117P00055000 | 2023-05-18 2:07PM EDT | 55.00 | 11.30 | 11.70 | 12.25 | 0.00 | - | 1 | 2,954 | 22.46% |
| C250117P00057500 | 2023-05-11 11:43AM EDT | 57.50 | 13.38 | 13.40 | 14.25 | 0.00 | - | 2 | 832 | 22.08% |
| C250117P00060000 | 2023-05-22 9:30AM EDT | 60.00 | 15.06 | 15.50 | 16.30 | 0.00 | - | 5 | 1,042 | 21.33% |
| C250117P00065000 | 2023-05-22 1:08PM EDT | 65.00 | 19.30 | 19.75 | 20.80 | 0.00 | - | 17 | 2,479 | 20.73% |
| C250117P00070000 | 2023-05-23 9:53AM EDT | 70.00 | 23.60 | 24.85 | 25.75 | 0.00 | - | 5 | 9 | 23.07% |
| C250117P00075000 | 2023-04-14 3:46PM EDT | 75.00 | 25.55 | 28.90 | 30.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.