Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:42.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231215C00042000 | 2023-12-11 3:52PM EST | 2023-12-15 | 6.19 | 6.15 | 6.25 | -0.81 | -11.57% | 46 | 12,473 | 65.23% |
| C231222C00042000 | 2023-12-08 12:05PM EST | 2023-12-22 | 6.79 | 6.05 | 6.40 | 0.00 | - | 24 | 235 | 60.35% |
| C231229C00042000 | 2023-12-11 3:43PM EST | 2023-12-29 | 6.35 | 6.20 | 6.40 | -0.58 | -8.37% | 20 | 289 | 47.95% |
| C240105C00042000 | 2023-12-11 3:52PM EST | 2024-01-05 | 6.37 | 6.25 | 6.80 | -0.38 | -5.63% | 3 | 7 | 55.76% |
| C240112C00042000 | 2023-12-06 12:46PM EST | 2024-01-12 | 6.73 | 6.45 | 6.60 | 0.00 | - | 1 | 3 | 43.51% |
| C240126C00042000 | 2023-12-11 11:37AM EST | 2024-01-26 | 6.93 | 6.55 | 6.90 | -0.52 | -6.98% | 10 | 2 | 43.80% |
| C240315C00042000 | 2023-12-11 1:35PM EST | 2024-03-15 | 7.21 | 6.90 | 7.00 | +0.16 | +2.27% | 20 | 4,286 | 32.20% |
| C240920C00042000 | 2023-12-11 3:13PM EST | 2024-09-20 | 8.53 | 8.20 | 8.50 | -0.67 | -7.28% | 5,000 | 1,640 | 30.41% |
| C260116C00042000 | 2023-12-08 10:30AM EST | 2026-01-16 | 11.50 | 10.55 | 10.95 | 0.00 | - | 1 | 571 | 28.89% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231215P00042000 | 2023-12-11 3:47PM EST | 2023-12-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 15,853 | 53.91% |
| C231222P00042000 | 2023-12-11 11:25AM EST | 2023-12-22 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 25 | 419 | 38.67% |
| C231229P00042000 | 2023-12-08 2:45PM EST | 2023-12-29 | 0.05 | 0.03 | 0.04 | 0.00 | - | 23 | 253 | 32.03% |
| C240105P00042000 | 2023-12-11 9:32AM EST | 2024-01-05 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 4 | 60 | 29.49% |
| C240112P00042000 | 2023-12-08 2:17PM EST | 2024-01-12 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1 | 8 | 31.45% |
| C240126P00042000 | 2023-12-08 11:45AM EST | 2024-01-26 | 0.18 | 0.18 | 0.21 | -0.02 | -10.00% | 30 | 6 | 29.10% |
| C240315P00042000 | 2023-12-08 3:59PM EST | 2024-03-15 | 0.52 | 0.54 | 0.56 | 0.00 | - | 5 | 5,891 | 27.52% |
| C240920P00042000 | 2023-12-11 10:56AM EST | 2024-09-20 | 1.83 | 1.86 | 1.96 | +0.01 | +0.55% | 10 | 14,982 | 27.58% |
| C260116P00042000 | 2023-12-08 3:27PM EST | 2026-01-16 | 4.15 | 2.79 | 4.35 | 0.00 | - | 7 | 324 | 27.06% |
© 2023 Yahoo. All rights reserved.