Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:47.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220819C00047500 | 2022-08-12 9:32AM EDT | 2022-08-19 | 6.45 | 6.85 | 7.00 | -0.45 | -6.52% | 5 | 612 | 56.64% |
| C220826C00047500 | 2022-08-08 10:53AM EDT | 2022-08-26 | 4.80 | 6.90 | 7.05 | 0.00 | - | 15 | 15 | 50.49% |
| C220916C00047500 | 2022-08-12 3:56PM EDT | 2022-09-16 | 7.20 | 7.20 | 7.30 | +0.05 | +0.70% | 17 | 4,703 | 40.04% |
| C221021C00047500 | 2022-08-12 3:22PM EDT | 2022-10-21 | 7.90 | 7.85 | 7.95 | +0.32 | +4.22% | 14 | 3,091 | 39.50% |
| C221118C00047500 | 2022-08-11 2:15PM EDT | 2022-11-18 | 8.05 | 8.15 | 8.30 | 0.00 | - | 2 | 1,046 | 37.72% |
| C221216C00047500 | 2022-08-12 12:18PM EDT | 2022-12-16 | 8.15 | 8.40 | 8.55 | -0.19 | -2.28% | 24 | 2,392 | 35.88% |
| C230120C00047500 | 2022-08-12 11:02AM EDT | 2023-01-20 | 8.60 | 8.90 | 9.05 | 0.00 | - | 8 | 5,693 | 36.21% |
| C230317C00047500 | 2022-08-12 3:47PM EDT | 2023-03-17 | 9.35 | 9.30 | 9.50 | +0.25 | +2.75% | 3 | 93 | 34.52% |
| C230616C00047500 | 2022-08-12 3:02PM EDT | 2023-06-16 | 10.01 | 10.10 | 10.25 | -0.19 | -1.86% | 4 | 6,566 | 33.51% |
| C240119C00047500 | 2022-08-11 1:10PM EDT | 2024-01-19 | 11.51 | 11.50 | 11.75 | 0.00 | - | 1 | 3,434 | 32.41% |
| C240621C00047500 | 2022-08-12 3:13PM EDT | 2024-06-21 | 12.30 | 12.15 | 12.60 | +1.80 | +17.14% | 2 | 23 | 31.81% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220819P00047500 | 2022-08-12 1:34PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 12 | 13,614 | 50.00% |
| C220826P00047500 | 2022-08-10 1:11PM EDT | 2022-08-26 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| C220916P00047500 | 2022-08-12 3:58PM EDT | 2022-09-16 | 0.25 | 0.25 | 0.26 | -0.07 | -21.87% | 459 | 14,280 | 34.82% |
| C221021P00047500 | 2022-08-12 3:26PM EDT | 2022-10-21 | 0.77 | 0.74 | 0.79 | -0.12 | -13.48% | 124 | 12,412 | 34.99% |
| C221118P00047500 | 2022-08-12 3:11PM EDT | 2022-11-18 | 1.20 | 1.17 | 1.24 | -0.15 | -11.11% | 435 | 7,492 | 35.50% |
| C221216P00047500 | 2022-08-12 12:42PM EDT | 2022-12-16 | 1.58 | 1.46 | 1.51 | -0.02 | -1.25% | 11 | 917 | 34.20% |
| C230120P00047500 | 2022-08-12 2:24PM EDT | 2023-01-20 | 1.91 | 1.85 | 1.89 | -0.07 | -3.54% | 23 | 31,934 | 33.74% |
| C230317P00047500 | 2022-08-12 1:14PM EDT | 2023-03-17 | 2.45 | 2.37 | 2.46 | -0.11 | -4.30% | 11 | 8,025 | 33.35% |
| C230616P00047500 | 2022-08-11 11:41AM EDT | 2023-06-16 | 3.45 | 3.20 | 3.30 | 0.00 | - | 1 | 9,021 | 33.11% |
| C240119P00047500 | 2022-08-12 2:53PM EDT | 2024-01-19 | 4.65 | 4.50 | 4.70 | -0.14 | -2.92% | 5 | 16,735 | 31.68% |
| C240621P00047500 | 2022-08-12 2:35PM EDT | 2024-06-21 | 5.45 | 5.25 | 5.70 | +0.05 | +0.93% | 18 | 690 | 31.76% |
© 2022 Yahoo. All rights reserved.
