Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:40.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220527C00040000 | 2022-05-18 1:20PM EDT | 2022-05-27 | 9.60 | 12.50 | 12.95 | 0.00 | - | 25 | 25 | 135.94% |
| C220603C00040000 | 2022-04-28 2:56PM EDT | 2022-06-03 | 9.87 | 12.50 | 12.95 | 0.00 | - | 80 | 0 | 74.22% |
| C220610C00040000 | 2022-05-17 10:22AM EDT | 2022-06-10 | 10.90 | 12.55 | 13.00 | 0.00 | - | - | 5 | 67.58% |
| C220617C00040000 | 2022-05-24 3:40PM EDT | 2022-06-17 | 12.95 | 12.60 | 12.95 | 0.00 | - | 8 | 634 | 56.64% |
| C220624C00040000 | 2022-05-25 12:13PM EDT | 2022-06-24 | 12.55 | 12.65 | 13.10 | +0.35 | +2.87% | 1 | 96 | 58.59% |
| C220701C00040000 | 2022-05-16 12:11AM EDT | 2022-07-01 | 8.35 | 12.80 | 13.20 | 0.00 | - | - | 1 | 59.57% |
| C220715C00040000 | 2022-05-20 2:24PM EDT | 2022-07-15 | 9.60 | 12.95 | 13.35 | 0.00 | - | 25 | 681 | 56.45% |
| C220819C00040000 | 2022-05-25 2:19PM EDT | 2022-08-19 | 13.05 | 13.10 | 13.55 | -0.05 | -0.38% | 8 | 509 | 52.64% |
| C220916C00040000 | 2022-05-25 1:54PM EDT | 2022-09-16 | 13.10 | 13.10 | 13.60 | -0.40 | -2.96% | 6 | 448 | 46.63% |
| C221021C00040000 | 2022-05-25 1:11PM EDT | 2022-10-21 | 13.30 | 13.25 | 14.00 | +1.70 | +14.66% | 12 | 129 | 46.44% |
| C221118C00040000 | 2022-05-23 12:31PM EDT | 2022-11-18 | 14.50 | 13.45 | 14.15 | 0.00 | - | 5 | 55 | 44.41% |
| C221216C00040000 | 2022-05-24 2:48PM EDT | 2022-12-16 | 13.80 | 13.75 | 14.35 | 0.00 | - | 26 | 245 | 43.43% |
| C230120C00040000 | 2022-05-25 3:31PM EDT | 2023-01-20 | 14.55 | 13.90 | 14.40 | +0.40 | +2.83% | 6 | 7,630 | 40.63% |
| C230616C00040000 | 2022-05-24 3:22PM EDT | 2023-06-16 | 14.90 | 14.80 | 15.15 | 0.00 | - | 4 | 387 | 37.45% |
| C240119C00040000 | 2022-05-25 2:56PM EDT | 2024-01-19 | 15.90 | 15.35 | 16.10 | 0.00 | - | 5 | 3,912 | 35.11% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220527P00040000 | 2022-05-23 12:39PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 307 | 112.50% |
| C220603P00040000 | 2022-05-24 10:29AM EDT | 2022-06-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 1,262 | 62.50% |
| C220610P00040000 | 2022-05-25 1:16PM EDT | 2022-06-10 | 0.05 | 0.01 | 0.08 | -0.04 | -44.44% | 190 | 143 | 62.11% |
| C220617P00040000 | 2022-05-25 2:46PM EDT | 2022-06-17 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 28 | 23,359 | 58.59% |
| C220624P00040000 | 2022-05-25 2:12PM EDT | 2022-06-24 | 0.14 | 0.10 | 0.18 | 0.00 | - | 566 | 1,445 | 56.06% |
| C220701P00040000 | 2022-05-25 11:25AM EDT | 2022-07-01 | 0.21 | 0.16 | 0.21 | -0.01 | -4.55% | 6 | 46 | 53.52% |
| C220715P00040000 | 2022-05-25 2:51PM EDT | 2022-07-15 | 0.33 | 0.32 | 0.35 | -0.03 | -8.33% | 21 | 2,520 | 52.34% |
| C220819P00040000 | 2022-05-25 3:43PM EDT | 2022-08-19 | 0.65 | 0.65 | 0.69 | -0.09 | -12.16% | 14 | 2,506 | 49.32% |
| C220916P00040000 | 2022-05-25 10:08AM EDT | 2022-09-16 | 0.95 | 0.87 | 0.90 | +0.02 | +2.15% | 1 | 3,328 | 46.66% |
| C221021P00040000 | 2022-05-25 1:36PM EDT | 2022-10-21 | 1.21 | 1.16 | 1.20 | 0.00 | - | 19 | 7,004 | 45.12% |
| C221118P00040000 | 2022-05-25 1:10PM EDT | 2022-11-18 | 1.55 | 1.45 | 1.50 | -0.10 | -6.06% | 33 | 4,768 | 45.02% |
| C221216P00040000 | 2022-05-25 1:36PM EDT | 2022-12-16 | 1.72 | 1.63 | 1.68 | +0.06 | +3.61% | 121 | 602 | 43.77% |
| C230120P00040000 | 2022-05-24 2:23PM EDT | 2023-01-20 | 1.81 | 1.71 | 1.85 | 0.00 | - | 104 | 29,522 | 42.09% |
| C230616P00040000 | 2022-05-25 3:13PM EDT | 2023-06-16 | 2.60 | 2.23 | 2.99 | -0.50 | -16.13% | 107 | 20 | 41.16% |
| C240119P00040000 | 2022-05-25 3:01PM EDT | 2024-01-19 | 3.55 | 3.25 | 4.00 | -0.15 | -4.05% | 10 | 11,682 | 38.25% |
© 2022 Yahoo. All rights reserved.
