Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:37.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221216C00037500 | 2022-12-08 3:55PM EST | 2022-12-16 | 7.24 | 7.35 | 7.45 | 0.00 | - | 1 | 1,028 | 62.89% |
| C230120C00037500 | 2022-12-07 11:52AM EST | 2023-01-20 | 8.17 | 7.80 | 7.95 | 0.00 | - | 50 | 1,622 | 51.56% |
| C230217C00037500 | 2022-12-07 10:11AM EST | 2023-02-17 | 8.25 | 8.10 | 8.20 | 0.00 | - | 9 | 0 | 45.61% |
| C230317C00037500 | 2022-12-07 3:00PM EST | 2023-03-17 | 8.29 | 8.30 | 8.45 | 0.00 | - | 5 | 0 | 42.82% |
| C230616C00037500 | 2022-11-28 12:45PM EST | 2023-06-16 | 11.15 | 9.10 | 9.25 | 0.00 | - | 6 | 566 | 39.70% |
| C240119C00037500 | 2022-12-08 3:19PM EST | 2024-01-19 | 10.46 | 10.55 | 10.75 | 0.00 | - | 2 | 0 | 37.27% |
| C240621C00037500 | 2022-12-08 3:41PM EST | 2024-06-21 | 11.14 | 11.20 | 11.50 | 0.00 | - | 2 | 15 | 35.88% |
| C250117C00037500 | 2022-12-02 10:23AM EST | 2025-01-17 | 14.05 | 12.00 | 12.40 | 0.00 | - | 120 | 0 | 34.78% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221216P00037500 | 2022-12-09 3:32PM EST | 2022-12-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 26 | 6,539 | 58.59% |
| C230120P00037500 | 2022-12-09 3:55PM EST | 2023-01-20 | 0.30 | 0.29 | 0.31 | -0.02 | -6.25% | 25 | 14,193 | 42.29% |
| C230217P00037500 | 2022-12-09 1:10PM EST | 2023-02-17 | 0.61 | 0.62 | 0.64 | -0.02 | -3.17% | 1 | 479 | 41.31% |
| C230317P00037500 | 2022-12-09 3:50PM EST | 2023-03-17 | 0.89 | 0.88 | 0.91 | -0.02 | -2.20% | 200 | 5,442 | 39.84% |
| C230616P00037500 | 2022-12-09 12:25PM EST | 2023-06-16 | 1.64 | 1.60 | 1.70 | -0.05 | -2.96% | 1 | 6,531 | 37.72% |
| C230915P00037500 | 2022-12-09 2:12PM EST | 2023-09-15 | 2.25 | 2.17 | 2.28 | -0.03 | -1.32% | 76 | 1,643 | 35.94% |
| C240119P00037500 | 2022-12-09 10:34AM EST | 2024-01-19 | 2.93 | 2.84 | 2.99 | -0.04 | -1.35% | 29 | 13,280 | 34.66% |
| C240621P00037500 | 2022-12-08 9:34AM EST | 2024-06-21 | 3.54 | 3.55 | 3.70 | 0.00 | - | 1 | 1,721 | 33.48% |
| C250117P00037500 | 2022-12-09 1:05PM EST | 2025-01-17 | 4.35 | 4.25 | 4.50 | -0.03 | -0.68% | 2 | 605 | 32.31% |
© 2022 Yahoo. All rights reserved.
