Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EST. Market open.
Strike:42.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231208C00042000 | 2023-12-01 3:01PM EST | 2023-12-08 | 5.20 | 5.10 | 5.40 | 0.00 | - | 1 | 256 | 74.61% |
| C231215C00042000 | 2023-12-04 1:48PM EST | 2023-12-15 | 5.43 | 5.35 | 5.45 | +0.18 | +3.43% | 783 | 13,116 | 51.76% |
| C231222C00042000 | 2023-11-30 10:49AM EST | 2023-12-22 | 4.25 | 5.40 | 5.55 | 0.00 | - | 1 | 253 | 46.09% |
| C231229C00042000 | 2023-12-01 3:30PM EST | 2023-12-29 | 5.40 | 5.50 | 5.65 | 0.00 | - | 37 | 284 | 43.16% |
| C240105C00042000 | 2023-12-01 12:39PM EST | 2024-01-05 | 5.30 | 5.55 | 5.65 | 0.00 | - | 1 | 2 | 38.28% |
| C240315C00042000 | 2023-12-01 3:54PM EST | 2024-03-15 | 6.10 | 6.25 | 6.35 | 0.00 | - | 28 | 4,283 | 32.18% |
| C240920C00042000 | 2023-12-04 10:04AM EST | 2024-09-20 | 7.80 | 7.70 | 7.85 | +0.85 | +12.23% | 27 | 1,648 | 30.13% |
| C260116C00042000 | 2023-12-01 12:27PM EST | 2026-01-16 | 9.70 | 9.85 | 10.20 | 0.00 | - | 1 | 581 | 28.28% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231208P00042000 | 2023-12-04 1:37PM EST | 2023-12-08 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 25 | 176 | 49.22% |
| C231215P00042000 | 2023-12-04 12:32PM EST | 2023-12-15 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 94 | 16,139 | 37.31% |
| C231222P00042000 | 2023-12-04 11:06AM EST | 2023-12-22 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 417 | 31.64% |
| C231229P00042000 | 2023-12-01 3:35PM EST | 2023-12-29 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 1 | 253 | 28.52% |
| C240105P00042000 | 2023-12-01 3:45PM EST | 2024-01-05 | 0.11 | 0.10 | 0.13 | 0.00 | - | 4 | 60 | 27.54% |
| C240112P00042000 | 2023-12-01 3:51PM EST | 2024-01-12 | 0.23 | 0.21 | 0.25 | 0.00 | - | 3 | 2 | 29.79% |
| C240315P00042000 | 2023-12-04 11:33AM EST | 2024-03-15 | 0.76 | 0.74 | 0.75 | +0.01 | +1.33% | 128 | 5,115 | 27.15% |
| C240920P00042000 | 2023-12-04 1:30PM EST | 2024-09-20 | 2.07 | 2.07 | 2.11 | +0.01 | +0.49% | 5,072 | 2,717 | 26.62% |
| C260116P00042000 | 2023-12-04 1:05PM EST | 2026-01-16 | 4.50 | 4.00 | 4.60 | -0.05 | -1.10% | 1 | 323 | 26.84% |
© 2023 Yahoo. All rights reserved.