C - Citigroup Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:40.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230609C00040000 | 2023-05-22 12:14PM EDT | 2023-06-09 | 6.30 | 6.30 | 6.45 | +0.30 | +5.00% | 13 | 17 | 64.84% |
| C230616C00040000 | 2023-06-02 12:33PM EDT | 2023-06-16 | 6.50 | 6.35 | 6.60 | +1.45 | +28.71% | 9 | 3,785 | 54.69% |
| C230623C00040000 | 2023-06-01 2:43PM EDT | 2023-06-23 | 6.00 | 6.40 | 6.60 | +0.85 | +16.50% | 40 | 83 | 51.47% |
| C230630C00040000 | 2023-05-30 9:56AM EDT | 2023-06-30 | 5.05 | 6.45 | 6.75 | 0.00 | - | 1 | 8 | 50.44% |
| C230721C00040000 | 2023-06-02 10:13AM EDT | 2023-07-21 | 6.45 | 6.75 | 6.95 | +0.60 | +10.26% | 39 | 41 | 43.12% |
| C230915C00040000 | 2023-06-02 1:42PM EDT | 2023-09-15 | 7.55 | 7.20 | 7.35 | +1.05 | +16.15% | 213 | 1,044 | 35.60% |
| C231215C00040000 | 2023-06-02 11:52AM EDT | 2023-12-15 | 8.07 | 8.00 | 8.30 | +0.62 | +8.32% | 1 | 57 | 35.45% |
| C240119C00040000 | 2023-06-02 3:50PM EDT | 2024-01-19 | 8.60 | 8.40 | 8.60 | +0.90 | +11.69% | 19 | 6,009 | 35.22% |
| C240621C00040000 | 2023-05-31 10:52AM EDT | 2024-06-21 | 9.40 | 9.35 | 9.60 | +1.50 | +18.99% | 1 | 1,944 | 33.68% |
| C250117C00040000 | 2023-06-02 3:59PM EDT | 2025-01-17 | 10.70 | 10.50 | 10.80 | +1.08 | +11.23% | 260 | 3,717 | 33.08% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230609P00040000 | 2023-06-02 3:49PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 142 | 960 | 54.69% |
| C230616P00040000 | 2023-06-02 2:05PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 84 | 34,066 | 44.53% |
| C230623P00040000 | 2023-06-02 1:37PM EDT | 2023-06-23 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 40 | 480 | 38.09% |
| C230630P00040000 | 2023-06-02 1:26PM EDT | 2023-06-30 | 0.11 | 0.10 | 0.13 | -0.12 | -52.17% | 6 | 467 | 36.43% |
| C230707P00040000 | 2023-06-02 12:22PM EDT | 2023-07-07 | 0.17 | 0.14 | 0.16 | -0.11 | -39.29% | 4 | 4,952 | 34.08% |
| C230721P00040000 | 2023-06-02 2:20PM EDT | 2023-07-21 | 0.29 | 0.28 | 0.30 | -0.23 | -44.23% | 219 | 1,120 | 33.89% |
| C230915P00040000 | 2023-06-02 3:24PM EDT | 2023-09-15 | 0.75 | 0.70 | 0.77 | -0.31 | -29.25% | 319 | 16,110 | 31.62% |
| C231215P00040000 | 2023-06-02 12:33PM EDT | 2023-12-15 | 1.48 | 1.44 | 1.50 | -0.40 | -21.28% | 17 | 8,789 | 30.84% |
| C240119P00040000 | 2023-06-02 3:24PM EDT | 2024-01-19 | 1.72 | 1.70 | 1.75 | -0.41 | -19.25% | 145 | 38,666 | 30.64% |
| C240621P00040000 | 2023-06-02 2:28PM EDT | 2024-06-21 | 2.57 | 2.42 | 2.76 | -0.53 | -17.10% | 604 | 7,205 | 30.40% |
| C250117P00040000 | 2023-06-02 12:30PM EDT | 2025-01-17 | 3.65 | 3.40 | 3.65 | -0.45 | -10.98% | 19 | 13,909 | 28.97% |
© 2023 Yahoo. All rights reserved.