Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:40.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230331C00040000 | 2023-03-27 10:47AM EDT | 2023-03-31 | 4.50 | 4.70 | 4.80 | +1.15 | +34.33% | 75 | 136 | 0.00% |
| C230406C00040000 | 2023-03-27 11:50AM EDT | 2023-04-06 | 4.80 | 4.85 | 4.95 | +1.15 | +31.51% | 26 | 120 | 46.29% |
| C230414C00040000 | 2023-03-24 10:19AM EDT | 2023-04-14 | 3.65 | 5.20 | 5.30 | 0.00 | - | 3 | 6 | 50.73% |
| C230421C00040000 | 2023-03-24 3:44PM EDT | 2023-04-21 | 4.30 | 5.40 | 5.45 | 0.00 | - | 54 | 1,864 | 50.10% |
| C230428C00040000 | 2023-03-23 10:46AM EDT | 2023-04-28 | 5.50 | 5.45 | 5.75 | 0.00 | - | 45 | 80 | 52.54% |
| C230505C00040000 | 2023-03-24 9:47AM EDT | 2023-05-05 | 4.15 | 5.60 | 5.75 | 0.00 | - | 64 | 64 | 47.71% |
| C230519C00040000 | 2023-03-27 2:03PM EDT | 2023-05-19 | 5.75 | 5.70 | 5.85 | +1.00 | +21.05% | 107 | 387 | 43.07% |
| C230616C00040000 | 2023-03-27 11:21AM EDT | 2023-06-16 | 6.00 | 6.20 | 6.30 | +0.80 | +15.38% | 12 | 1,381 | 41.80% |
| C230915C00040000 | 2023-03-27 9:48AM EDT | 2023-09-15 | 7.38 | 7.35 | 7.50 | +1.38 | +23.00% | 63 | 848 | 40.47% |
| C240119C00040000 | 2023-03-27 1:00PM EDT | 2024-01-19 | 8.57 | 8.25 | 8.65 | +0.92 | +12.03% | 55 | 6,346 | 38.92% |
| C240621C00040000 | 2023-03-27 1:24PM EDT | 2024-06-21 | 9.60 | 9.35 | 9.80 | +1.10 | +12.94% | 505 | 2,331 | 38.11% |
| C250117C00040000 | 2023-03-27 11:55AM EDT | 2025-01-17 | 10.61 | 10.45 | 10.80 | +0.96 | +9.95% | 10 | 3,479 | 36.15% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230331P00040000 | 2023-03-27 1:46PM EDT | 2023-03-31 | 0.05 | 0.04 | 0.05 | -0.23 | -82.14% | 205 | 2,895 | 55.86% |
| C230406P00040000 | 2023-03-27 12:58PM EDT | 2023-04-06 | 0.18 | 0.16 | 0.17 | -0.47 | -72.31% | 107 | 445 | 50.20% |
| C230414P00040000 | 2023-03-27 2:07PM EDT | 2023-04-14 | 0.46 | 0.45 | 0.47 | -0.55 | -54.46% | 30 | 432 | 52.44% |
| C230421P00040000 | 2023-03-27 2:08PM EDT | 2023-04-21 | 0.60 | 0.59 | 0.61 | -0.51 | -45.95% | 1,442 | 25,101 | 49.81% |
| C230428P00040000 | 2023-03-27 2:09PM EDT | 2023-04-28 | 0.83 | 0.77 | 0.86 | -0.65 | -43.92% | 37 | 621 | 50.98% |
| C230505P00040000 | 2023-03-27 11:20AM EDT | 2023-05-05 | 1.11 | 0.90 | 1.01 | -0.59 | -34.71% | 22 | 14 | 49.81% |
| C230519P00040000 | 2023-03-27 1:52PM EDT | 2023-05-19 | 1.12 | 1.14 | 1.17 | -0.71 | -38.80% | 176 | 3,555 | 45.95% |
| C230616P00040000 | 2023-03-27 1:38PM EDT | 2023-06-16 | 1.53 | 1.51 | 1.55 | -0.72 | -32.00% | 204 | 31,260 | 42.99% |
| C230915P00040000 | 2023-03-27 1:19PM EDT | 2023-09-15 | 2.60 | 2.56 | 2.61 | -0.65 | -20.00% | 90 | 13,922 | 39.92% |
| C240119P00040000 | 2023-03-27 1:16PM EDT | 2024-01-19 | 3.55 | 3.45 | 3.55 | -0.61 | -14.66% | 177 | 32,226 | 37.04% |
| C240621P00040000 | 2023-03-24 3:49PM EDT | 2024-06-21 | 5.15 | 4.40 | 4.60 | 0.00 | - | 1,810 | 4,481 | 36.05% |
| C250117P00040000 | 2023-03-24 12:16PM EDT | 2025-01-17 | 6.35 | 5.25 | 5.50 | 0.00 | - | 88 | 6,891 | 34.00% |
© 2023 Yahoo. All rights reserved.
