Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:42.50
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221216C00042500 | 2022-12-08 3:30PM EST | 2022-12-16 | 2.46 | 2.59 | 2.64 | 0.00 | - | 18 | 7,748 | 44.34% |
| C230120C00042500 | 2022-12-09 11:28AM EST | 2023-01-20 | 3.87 | 3.65 | 3.75 | +0.38 | +10.89% | 15 | 0 | 40.41% |
| C230217C00042500 | 2022-12-09 3:35PM EST | 2023-02-17 | 4.30 | 4.10 | 4.20 | +0.16 | +3.86% | 943 | 0 | 37.60% |
| C230317C00042500 | 2022-12-09 2:33PM EST | 2023-03-17 | 4.65 | 4.55 | 4.65 | +0.40 | +9.41% | 1,060 | 1,021 | 37.04% |
| C230616C00042500 | 2022-12-09 3:23PM EST | 2023-06-16 | 5.85 | 5.65 | 5.75 | -0.04 | -0.68% | 1,014 | 4,888 | 35.76% |
| C230915C00042500 | 2022-12-08 3:24PM EST | 2023-09-15 | 6.40 | 6.50 | 6.65 | 0.00 | - | 13 | 17 | 35.44% |
| C240119C00042500 | 2022-12-09 11:50AM EST | 2024-01-19 | 7.85 | 7.40 | 7.70 | +0.40 | +5.37% | 12 | 1,892 | 35.30% |
| C240621C00042500 | 2022-11-18 1:12PM EST | 2024-06-21 | 11.35 | 8.40 | 8.60 | 0.00 | - | 1 | 0 | 34.35% |
| C250117C00042500 | 2022-12-09 2:45PM EST | 2025-01-17 | 9.55 | 9.35 | 9.70 | +0.45 | +4.95% | 3 | 329 | 33.78% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221216P00042500 | 2022-12-09 3:28PM EST | 2022-12-16 | 0.19 | 0.21 | 0.23 | -0.12 | -38.71% | 288 | 9,788 | 41.21% |
| C230120P00042500 | 2022-12-09 3:58PM EST | 2023-01-20 | 1.09 | 1.09 | 1.12 | -0.08 | -6.84% | 358 | 35,844 | 35.40% |
| C230217P00042500 | 2022-12-09 11:21AM EST | 2023-02-17 | 1.66 | 1.71 | 1.75 | -0.12 | -6.74% | 243 | 7,273 | 36.38% |
| C230317P00042500 | 2022-12-09 3:05PM EST | 2023-03-17 | 2.04 | 2.09 | 2.13 | -0.14 | -6.42% | 1,220 | 10,926 | 35.18% |
| C230616P00042500 | 2022-12-09 1:48PM EST | 2023-06-16 | 3.10 | 3.10 | 3.20 | -0.10 | -3.13% | 558 | 23,003 | 34.20% |
| C230915P00042500 | 2022-12-09 2:39PM EST | 2023-09-15 | 3.79 | 3.80 | 3.90 | -0.21 | -5.25% | 3 | 1,394 | 32.84% |
| C240119P00042500 | 2022-12-09 3:14PM EST | 2024-01-19 | 4.58 | 4.60 | 4.70 | -0.12 | -2.55% | 529 | 0 | 31.75% |
| C240621P00042500 | 2022-12-08 9:30AM EST | 2024-06-21 | 5.35 | 5.35 | 5.50 | 0.00 | - | 1 | 10,333 | 30.85% |
| C250117P00042500 | 2022-12-09 2:41PM EST | 2025-01-17 | 6.15 | 6.15 | 6.30 | -0.18 | -2.84% | 18 | 5,808 | 29.57% |
© 2022 Yahoo. All rights reserved.
