Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:42.50
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220520C00042500 | 2022-05-18 12:50PM EDT | 2022-05-20 | 7.42 | 0.00 | 0.00 | 0.00 | - | 30 | 48 | 0.00% |
| C220617C00042500 | 2022-05-19 3:46PM EDT | 2022-06-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 26 | 338 | 0.00% |
| C220715C00042500 | 2022-05-19 10:40AM EDT | 2022-07-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 58 | 970 | 0.00% |
| C220819C00042500 | 2022-05-18 2:47PM EDT | 2022-08-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4 | 216 | 0.00% |
| C220916C00042500 | 2022-05-19 2:19PM EDT | 2022-09-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 221 | 595 | 0.00% |
| C221021C00042500 | 2022-05-19 10:20AM EDT | 2022-10-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 0.00% |
| C221118C00042500 | 2022-05-17 9:50AM EDT | 2022-11-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| C221216C00042500 | 2022-05-19 10:17AM EDT | 2022-12-16 | 10.01 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 0.00% |
| C230120C00042500 | 2022-05-19 1:01PM EDT | 2023-01-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 16 | 4,685 | 0.00% |
| C240119C00042500 | 2022-05-19 2:23PM EDT | 2024-01-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 2 | 739 | 0.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220520P00042500 | 2022-05-18 3:26PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,932 | 50.00% |
| C220527P00042500 | 2022-05-19 11:44AM EDT | 2022-05-27 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 64 | 25.00% |
| C220617P00042500 | 2022-05-19 3:12PM EDT | 2022-06-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,251 | 6,543 | 12.50% |
| C220715P00042500 | 2022-05-19 3:02PM EDT | 2022-07-15 | 0.91 | 0.00 | 0.00 | 0.00 | - | 415 | 1,857 | 12.50% |
| C220819P00042500 | 2022-05-19 11:09AM EDT | 2022-08-19 | 1.52 | 0.00 | 0.00 | 0.00 | - | 76 | 793 | 6.25% |
| C220916P00042500 | 2022-05-19 3:28PM EDT | 2022-09-16 | 1.79 | 0.00 | 0.00 | 0.00 | - | 291 | 2,596 | 6.25% |
| C221021P00042500 | 2022-05-19 9:53AM EDT | 2022-10-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 37 | 2,283 | 6.25% |
| C221118P00042500 | 2022-05-19 1:20PM EDT | 2022-11-18 | 2.48 | 0.00 | 0.00 | 0.00 | - | 86 | 1,490 | 6.25% |
| C221216P00042500 | 2022-05-19 2:29PM EDT | 2022-12-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 12 | 610 | 6.25% |
| C230120P00042500 | 2022-05-19 3:09PM EDT | 2023-01-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 526 | 15,738 | 6.25% |
| C230616P00042500 | 2022-05-19 2:17PM EDT | 2023-06-16 | 3.78 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| C240119P00042500 | 2022-05-19 1:24PM EDT | 2024-01-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8,517 | 3.13% |
© 2022 Yahoo. All rights reserved.
