Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:42.50
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230331C00042500 | 2023-03-30 11:47AM EDT | 2023-03-31 | 3.45 | 3.30 | 3.40 | +0.25 | +7.81% | 2 | 391 | 25.00% |
| C230406C00042500 | 2023-03-28 3:00PM EDT | 2023-04-06 | 2.88 | 3.45 | 3.50 | 0.00 | - | 63 | 799 | 38.28% |
| C230421C00042500 | 2023-03-30 9:52AM EDT | 2023-04-21 | 4.48 | 4.00 | 4.10 | +0.33 | +7.95% | 61 | 4,157 | 43.99% |
| C230519C00042500 | 2023-03-30 9:32AM EDT | 2023-05-19 | 4.95 | 4.40 | 4.55 | +0.35 | +7.61% | 1 | 850 | 37.79% |
| C230616C00042500 | 2023-03-30 1:26PM EDT | 2023-06-16 | 4.95 | 4.90 | 5.00 | -0.05 | -1.00% | 57 | 7,247 | 36.60% |
| C230915C00042500 | 2023-03-30 10:02AM EDT | 2023-09-15 | 6.50 | 6.15 | 6.25 | +0.17 | +2.69% | 11 | 474 | 36.16% |
| C240119C00042500 | 2023-03-30 2:15PM EDT | 2024-01-19 | 7.50 | 7.40 | 7.55 | 0.00 | - | 15 | 2,684 | 35.99% |
| C240621C00042500 | 2023-03-28 3:52PM EDT | 2024-06-21 | 8.35 | 8.40 | 8.65 | 0.00 | - | 4 | 1,050 | 35.03% |
| C250117C00042500 | 2023-03-30 9:32AM EDT | 2025-01-17 | 10.11 | 9.50 | 9.90 | +0.26 | +2.64% | 3 | 2,058 | 34.41% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230331P00042500 | 2023-03-30 2:25PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 61 | 589 | 52.34% |
| C230406P00042500 | 2023-03-30 2:45PM EDT | 2023-04-06 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 27 | 1,618 | 38.28% |
| C230414P00042500 | 2023-03-30 12:49PM EDT | 2023-04-14 | 0.45 | 0.42 | 0.44 | +0.02 | +4.65% | 322 | 1,892 | 43.26% |
| C230421P00042500 | 2023-03-30 2:28PM EDT | 2023-04-21 | 0.58 | 0.59 | 0.60 | 0.00 | - | 271 | 6,949 | 41.07% |
| C230519P00042500 | 2023-03-30 2:13PM EDT | 2023-05-19 | 1.21 | 1.19 | 1.23 | +0.02 | +1.68% | 185 | 4,842 | 39.21% |
| C230616P00042500 | 2023-03-30 2:28PM EDT | 2023-06-16 | 1.56 | 1.60 | 1.62 | -0.01 | -0.64% | 175 | 26,381 | 36.89% |
| C230915P00042500 | 2023-03-30 1:40PM EDT | 2023-09-15 | 2.66 | 2.64 | 2.69 | 0.00 | - | 318 | 7,755 | 34.77% |
| C240119P00042500 | 2023-03-30 1:49PM EDT | 2024-01-19 | 3.66 | 3.60 | 3.70 | -0.14 | -3.68% | 312 | 22,628 | 33.06% |
| C240621P00042500 | 2023-03-30 1:49PM EDT | 2024-06-21 | 4.58 | 4.50 | 4.60 | -0.37 | -7.47% | 212 | 12,445 | 31.60% |
| C250117P00042500 | 2023-03-30 9:52AM EDT | 2025-01-17 | 5.41 | 5.35 | 5.70 | -0.29 | -5.09% | 15 | 7,936 | 30.93% |
© 2023 Yahoo. All rights reserved.
