Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:52.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220819C00052500 | 2022-08-12 3:58PM EDT | 2022-08-19 | 2.07 | 2.01 | 2.11 | +0.22 | +11.89% | 175 | 15,004 | 31.54% |
| C220826C00052500 | 2022-08-12 3:59PM EDT | 2022-08-26 | 2.37 | 2.32 | 2.41 | +0.25 | +11.79% | 57 | 148 | 31.10% |
| C220916C00052500 | 2022-08-12 3:59PM EDT | 2022-09-16 | 3.05 | 2.99 | 3.05 | +0.25 | +8.93% | 321 | 28,751 | 30.27% |
| C221021C00052500 | 2022-08-12 3:41PM EDT | 2022-10-21 | 4.05 | 4.00 | 4.15 | +0.16 | +4.11% | 1,516 | 11,027 | 33.69% |
| C221118C00052500 | 2022-08-12 3:40PM EDT | 2022-11-18 | 4.48 | 4.45 | 4.60 | +0.10 | +2.28% | 3 | 11,739 | 32.62% |
| C221216C00052500 | 2022-08-12 3:49PM EDT | 2022-12-16 | 4.88 | 4.85 | 5.00 | +0.23 | +4.95% | 137 | 4,356 | 32.02% |
| C230120C00052500 | 2022-08-12 2:41PM EDT | 2023-01-20 | 5.45 | 5.45 | 5.60 | +0.18 | +3.42% | 8 | 23,113 | 32.64% |
| C230317C00052500 | 2022-08-12 9:46AM EDT | 2023-03-17 | 6.03 | 6.05 | 6.20 | +0.03 | +0.50% | 8 | 862 | 31.81% |
| C230616C00052500 | 2022-08-11 11:03AM EDT | 2023-06-16 | 6.95 | 7.00 | 7.15 | 0.00 | - | 1 | 13,146 | 31.63% |
| C240119C00052500 | 2022-08-12 3:54PM EDT | 2024-01-19 | 8.69 | 8.50 | 8.90 | +0.12 | +1.40% | 1 | 8,048 | 31.19% |
| C240621C00052500 | 2022-08-12 9:42AM EDT | 2024-06-21 | 9.58 | 9.45 | 10.05 | -0.02 | -0.21% | 3 | 186 | 31.47% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220819P00052500 | 2022-08-12 3:59PM EDT | 2022-08-19 | 0.16 | 0.16 | 0.18 | -0.17 | -51.52% | 705 | 10,592 | 28.81% |
| C220826P00052500 | 2022-08-12 3:38PM EDT | 2022-08-26 | 0.45 | 0.42 | 0.46 | -0.12 | -21.05% | 62 | 124 | 29.00% |
| C220916P00052500 | 2022-08-12 3:59PM EDT | 2022-09-16 | 1.00 | 1.00 | 1.04 | -0.21 | -17.36% | 500 | 30,500 | 28.13% |
| C221021P00052500 | 2022-08-12 3:34PM EDT | 2022-10-21 | 1.97 | 1.88 | 1.95 | -0.20 | -9.22% | 165 | 8,601 | 30.13% |
| C221118P00052500 | 2022-08-12 3:49PM EDT | 2022-11-18 | 2.64 | 2.55 | 2.62 | -0.20 | -7.04% | 125 | 2,773 | 31.70% |
| C221216P00052500 | 2022-08-12 10:46AM EDT | 2022-12-16 | 3.20 | 2.93 | 3.00 | 0.00 | - | 31 | 1,892 | 31.06% |
| C230120P00052500 | 2022-08-12 3:17PM EDT | 2023-01-20 | 3.40 | 3.35 | 3.45 | -0.25 | -6.85% | 644 | 29,218 | 30.70% |
| C230317P00052500 | 2022-08-11 10:56AM EDT | 2023-03-17 | 4.17 | 4.05 | 4.15 | 0.00 | - | 1,136 | 1,041 | 30.77% |
| C230616P00052500 | 2022-08-11 10:44AM EDT | 2023-06-16 | 5.25 | 4.95 | 5.10 | +0.20 | +3.96% | 1 | 4,710 | 30.77% |
| C240119P00052500 | 2022-08-11 11:05AM EDT | 2024-01-19 | 6.70 | 6.45 | 6.75 | 0.00 | - | 279 | 18,786 | 30.14% |
| C240621P00052500 | 2022-08-11 2:53PM EDT | 2024-06-21 | 7.61 | 7.30 | 7.75 | 0.00 | - | 3 | 2,528 | 30.02% |
© 2022 Yahoo. All rights reserved.
