C - Citigroup Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:40.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230609C000400002023-05-22 12:14PM EDT2023-06-096.306.306.45+0.30+5.00%131764.84%
C230616C000400002023-06-02 12:33PM EDT2023-06-166.506.356.60+1.45+28.71%93,78554.69%
C230623C000400002023-06-01 2:43PM EDT2023-06-236.006.406.60+0.85+16.50%408351.47%
C230630C000400002023-05-30 9:56AM EDT2023-06-305.056.456.750.00-1850.44%
C230721C000400002023-06-02 10:13AM EDT2023-07-216.456.756.95+0.60+10.26%394143.12%
C230915C000400002023-06-02 1:42PM EDT2023-09-157.557.207.35+1.05+16.15%2131,04435.60%
C231215C000400002023-06-02 11:52AM EDT2023-12-158.078.008.30+0.62+8.32%15735.45%
C240119C000400002023-06-02 3:50PM EDT2024-01-198.608.408.60+0.90+11.69%196,00935.22%
C240621C000400002023-05-31 10:52AM EDT2024-06-219.409.359.60+1.50+18.99%11,94433.68%
C250117C000400002023-06-02 3:59PM EDT2025-01-1710.7010.5010.80+1.08+11.23%2603,71733.08%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230609P000400002023-06-02 3:49PM EDT2023-06-090.020.010.03-0.01-33.33%14296054.69%
C230616P000400002023-06-02 2:05PM EDT2023-06-160.050.040.06-0.04-44.44%8434,06644.53%
C230623P000400002023-06-02 1:37PM EDT2023-06-230.070.060.08-0.07-50.00%4048038.09%
C230630P000400002023-06-02 1:26PM EDT2023-06-300.110.100.13-0.12-52.17%646736.43%
C230707P000400002023-06-02 12:22PM EDT2023-07-070.170.140.16-0.11-39.29%44,95234.08%
C230721P000400002023-06-02 2:20PM EDT2023-07-210.290.280.30-0.23-44.23%2191,12033.89%
C230915P000400002023-06-02 3:24PM EDT2023-09-150.750.700.77-0.31-29.25%31916,11031.62%
C231215P000400002023-06-02 12:33PM EDT2023-12-151.481.441.50-0.40-21.28%178,78930.84%
C240119P000400002023-06-02 3:24PM EDT2024-01-191.721.701.75-0.41-19.25%14538,66630.64%
C240621P000400002023-06-02 2:28PM EDT2024-06-212.572.422.76-0.53-17.10%6047,20530.40%
C250117P000400002023-06-02 12:30PM EDT2025-01-173.653.403.65-0.45-10.98%1913,90928.97%