Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EST. Market open.
Strike:30.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231215C00030000 | 2023-11-28 9:38AM EST | 2023-12-15 | 14.95 | 14.95 | 15.05 | 0.00 | - | 2 | 58 | 104.69% |
| C231222C00030000 | 2023-11-08 2:27PM EST | 2023-12-22 | 12.10 | 15.00 | 15.15 | 0.00 | - | - | 1 | 96.68% |
| C240105C00030000 | 2023-11-24 12:09PM EST | 2024-01-05 | 15.40 | 15.05 | 15.15 | 0.00 | - | 2 | 2 | 79.20% |
| C240119C00030000 | 2023-11-22 12:30PM EST | 2024-01-19 | 15.40 | 15.15 | 15.25 | 0.00 | - | 4 | 3,956 | 73.44% |
| C240315C00030000 | 2023-11-22 10:04AM EST | 2024-03-15 | 15.53 | 15.25 | 15.40 | 0.00 | - | 2 | 346 | 55.32% |
| C240621C00030000 | 2023-11-22 10:15AM EST | 2024-06-21 | 15.75 | 15.35 | 15.55 | 0.00 | - | 20 | 687 | 44.70% |
| C240920C00030000 | 2023-11-17 11:46AM EST | 2024-09-20 | 15.70 | 15.50 | 15.60 | 0.00 | - | 5 | 59 | 38.01% |
| C250117C00030000 | 2023-11-27 9:30AM EST | 2025-01-17 | 15.82 | 15.70 | 15.85 | -0.23 | -1.43% | 2 | 1,110 | 35.17% |
| C250620C00030000 | 2023-11-21 10:42AM EST | 2025-06-20 | 16.25 | 15.85 | 16.50 | 0.00 | - | 1 | 205 | 35.90% |
| C260116C00030000 | 2023-11-20 2:41PM EST | 2026-01-16 | 17.30 | 16.00 | 17.00 | 0.00 | - | 20 | 309 | 34.13% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231201P00030000 | 2023-11-06 2:12PM EST | 2023-12-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 89 | 137.50% |
| C231208P00030000 | 2023-11-13 11:58AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 84.38% |
| C231215P00030000 | 2023-11-24 12:31PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 455 | 3,337 | 65.63% |
| C231222P00030000 | 2023-11-14 10:34AM EST | 2023-12-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 56.25% |
| C240119P00030000 | 2023-11-27 11:21AM EST | 2024-01-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 19 | 30,397 | 47.27% |
| C240315P00030000 | 2023-11-28 9:38AM EST | 2024-03-15 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 1 | 8,416 | 40.43% |
| C240621P00030000 | 2023-11-28 10:11AM EST | 2024-06-21 | 0.30 | 0.28 | 0.30 | -0.01 | -3.23% | 1 | 3,392 | 35.99% |
| C240920P00030000 | 2023-11-21 2:52PM EST | 2024-09-20 | 0.51 | 0.49 | 0.51 | 0.00 | - | 1 | 9,595 | 34.20% |
| C250117P00030000 | 2023-11-27 9:53AM EST | 2025-01-17 | 0.86 | 0.82 | 0.85 | 0.00 | - | 8 | 9,938 | 33.50% |
| C250620P00030000 | 2023-11-24 12:21PM EST | 2025-06-20 | 1.26 | 1.21 | 1.27 | 0.00 | - | 25 | 310 | 32.69% |
| C260116P00030000 | 2023-11-27 3:03PM EST | 2026-01-16 | 1.71 | 1.66 | 1.82 | 0.00 | - | 105 | 210 | 31.97% |
© 2023 Yahoo. All rights reserved.