Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:42.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220819C00042500 | 2022-08-12 3:05PM EDT | 2022-08-19 | 11.67 | 11.85 | 11.95 | +0.52 | +4.66% | 6 | 103 | 84.38% |
| C220916C00042500 | 2022-08-12 12:26PM EDT | 2022-09-16 | 11.70 | 12.00 | 12.15 | +0.40 | +3.54% | 4 | 133 | 51.86% |
| C221021C00042500 | 2022-08-10 3:17PM EDT | 2022-10-21 | 11.75 | 12.15 | 12.50 | 0.00 | - | 14 | 770 | 48.88% |
| C221118C00042500 | 2022-08-08 9:39AM EDT | 2022-11-18 | 10.35 | 12.45 | 12.70 | 0.00 | - | 4 | 205 | 44.97% |
| C221216C00042500 | 2022-08-04 10:13AM EDT | 2022-12-16 | 10.20 | 12.70 | 12.85 | 0.00 | - | 8 | 246 | 41.92% |
| C230120C00042500 | 2022-08-10 3:20PM EDT | 2023-01-20 | 12.45 | 13.00 | 13.30 | 0.00 | - | 408 | 4,731 | 42.58% |
| C230317C00042500 | 2022-08-12 3:46PM EDT | 2023-03-17 | 13.29 | 13.15 | 13.45 | +2.19 | +19.73% | 2 | 28 | 38.14% |
| C230616C00042500 | 2022-08-11 10:14AM EDT | 2023-06-16 | 14.00 | 13.85 | 14.00 | 0.00 | - | 3 | 2,082 | 36.30% |
| C240119C00042500 | 2022-08-10 10:19AM EDT | 2024-01-19 | 14.70 | 14.85 | 15.05 | 0.00 | - | 2 | 902 | 33.61% |
| C240621C00042500 | 2022-08-11 10:28AM EDT | 2024-06-21 | 15.45 | 15.35 | 15.85 | 0.00 | - | 12 | 104 | 33.24% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220819P00042500 | 2022-08-12 3:16PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 6,400 | 78.13% |
| C220916P00042500 | 2022-08-12 3:03PM EDT | 2022-09-16 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 644 | 5,794 | 44.53% |
| C221021P00042500 | 2022-08-12 3:15PM EDT | 2022-10-21 | 0.30 | 0.29 | 0.32 | -0.06 | -16.67% | 268 | 3,721 | 40.82% |
| C221118P00042500 | 2022-08-12 3:03PM EDT | 2022-11-18 | 0.55 | 0.52 | 0.56 | -0.04 | -6.78% | 42 | 3,021 | 40.02% |
| C221216P00042500 | 2022-08-12 3:37PM EDT | 2022-12-16 | 0.74 | 0.72 | 0.75 | -0.12 | -13.95% | 25 | 2,027 | 38.53% |
| C230120P00042500 | 2022-08-12 3:19PM EDT | 2023-01-20 | 1.01 | 0.98 | 1.01 | -0.09 | -8.18% | 116 | 16,528 | 37.60% |
| C230317P00042500 | 2022-08-11 3:51PM EDT | 2023-03-17 | 1.46 | 1.33 | 1.44 | 0.00 | - | 1 | 2,556 | 36.87% |
| C230616P00042500 | 2022-08-11 10:34AM EDT | 2023-06-16 | 2.08 | 1.97 | 2.06 | 0.00 | - | 1 | 4,427 | 35.86% |
| C240119P00042500 | 2022-08-12 2:54PM EDT | 2024-01-19 | 3.15 | 3.05 | 3.20 | -0.20 | -5.97% | 26 | 11,705 | 33.80% |
| C240621P00042500 | 2022-08-12 2:57PM EDT | 2024-06-21 | 3.83 | 3.70 | 4.00 | -0.10 | -2.54% | 60 | 978 | 33.41% |
© 2022 Yahoo. All rights reserved.
