Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:80.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C211210C00080000 | 2021-11-24 10:50AM EST | 2021-12-10 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 6 | 76.56% |
| C211217C00080000 | 2021-12-03 3:56PM EST | 2021-12-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 64 | 20,167 | 55.47% |
| C211223C00080000 | 2021-12-02 3:46PM EST | 2021-12-23 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 202 | 50.20% |
| C211231C00080000 | 2021-12-01 12:01PM EST | 2021-12-31 | 0.11 | 0.00 | 0.27 | 0.00 | - | 2 | 34 | 56.74% |
| C220121C00080000 | 2021-12-03 3:23PM EST | 2022-01-21 | 0.15 | 0.14 | 0.15 | 0.00 | - | 278 | 55,746 | 37.89% |
| C220218C00080000 | 2021-12-03 11:38AM EST | 2022-02-18 | 0.24 | 0.24 | 0.27 | -0.03 | -11.11% | 77 | 2,146 | 33.79% |
| C220318C00080000 | 2021-12-03 3:41PM EST | 2022-03-18 | 0.42 | 0.40 | 0.43 | -0.01 | -2.33% | 70 | 5,188 | 32.13% |
| C220414C00080000 | 2021-12-02 3:49PM EST | 2022-04-14 | 0.65 | 0.59 | 0.67 | 0.00 | - | 7 | 130 | 32.11% |
| C220617C00080000 | 2021-12-03 2:36PM EST | 2022-06-17 | 1.00 | 0.96 | 1.09 | -0.03 | -2.91% | 21 | 24,134 | 30.37% |
| C230120C00080000 | 2021-12-03 2:21PM EST | 2023-01-20 | 2.45 | 2.40 | 2.50 | -0.05 | -2.00% | 138 | 25,492 | 28.24% |
| C240119C00080000 | 2021-12-03 3:59PM EST | 2024-01-19 | 4.90 | 3.65 | 5.00 | -0.30 | -5.77% | 2 | 1,316 | 28.38% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C211217P00080000 | 2021-12-03 11:31AM EST | 2021-12-17 | 16.55 | 17.15 | 17.45 | -0.15 | -0.90% | 4 | 5,191 | 62.50% |
| C211223P00080000 | 2021-12-02 11:23AM EST | 2021-12-23 | 16.44 | 17.15 | 17.50 | 0.00 | - | 40 | 40 | 54.49% |
| C220121P00080000 | 2021-12-03 3:56PM EST | 2022-01-21 | 17.25 | 17.20 | 17.45 | +1.00 | +6.15% | 2 | 6,303 | 40.43% |
| C220218P00080000 | 2021-11-30 1:26PM EST | 2022-02-18 | 16.87 | 17.55 | 18.10 | 0.00 | - | 5 | 127 | 45.26% |
| C220318P00080000 | 2021-12-03 2:28PM EST | 2022-03-18 | 18.05 | 17.80 | 18.10 | +1.25 | +7.44% | 200 | 436 | 38.72% |
| C220414P00080000 | 2021-11-26 10:25AM EST | 2022-04-14 | 16.65 | 18.05 | 18.30 | 0.00 | - | 5 | 29 | 36.77% |
| C220617P00080000 | 2021-12-02 10:43AM EST | 2022-06-17 | 18.50 | 18.70 | 19.30 | 0.00 | - | 54 | 4,263 | 38.01% |
| C230120P00080000 | 2021-12-03 12:39PM EST | 2023-01-20 | 20.40 | 20.60 | 21.30 | +0.30 | +1.49% | 1 | 12,016 | 35.13% |
| C240119P00080000 | 2021-11-26 9:32AM EST | 2024-01-19 | 23.19 | 22.05 | 26.25 | 0.00 | - | 2 | 45 | 39.77% |
© 2021 Yahoo. All rights reserved.
