Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:45.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230331C00045000 | 2023-03-30 3:59PM EDT | 2023-03-31 | 1.13 | 1.08 | 1.18 | 0.00 | - | 420 | 3,288 | 48.44% |
| C230406C00045000 | 2023-03-30 3:56PM EDT | 2023-04-06 | 1.48 | 1.47 | 1.52 | +0.03 | +2.07% | 139 | 1,794 | 35.16% |
| C230414C00045000 | 2023-03-30 2:13PM EDT | 2023-04-14 | 2.03 | 2.09 | 2.14 | -0.04 | -1.93% | 32 | 1,020 | 41.99% |
| C230421C00045000 | 2023-03-30 3:55PM EDT | 2023-04-21 | 2.36 | 2.35 | 2.40 | +0.05 | +2.16% | 141 | 20,772 | 40.72% |
| C230428C00045000 | 2023-03-30 3:45PM EDT | 2023-04-28 | 2.55 | 2.50 | 2.60 | +0.04 | +1.59% | 47 | 582 | 39.45% |
| C230505C00045000 | 2023-03-30 1:28PM EDT | 2023-05-05 | 2.48 | 2.61 | 2.70 | -0.02 | -0.80% | 36 | 136 | 37.21% |
| C230519C00045000 | 2023-03-30 3:51PM EDT | 2023-05-19 | 2.92 | 2.88 | 2.93 | +0.12 | +4.29% | 119 | 5,857 | 35.06% |
| C230616C00045000 | 2023-03-30 3:07PM EDT | 2023-06-16 | 3.40 | 3.40 | 3.50 | 0.00 | - | 990 | 24,856 | 34.96% |
| C230915C00045000 | 2023-03-30 3:30PM EDT | 2023-09-15 | 4.75 | 4.75 | 4.80 | 0.00 | - | 360 | 2,570 | 34.40% |
| C240119C00045000 | 2023-03-30 3:59PM EDT | 2024-01-19 | 6.20 | 6.00 | 6.20 | +0.12 | +1.97% | 43 | 15,120 | 34.72% |
| C240621C00045000 | 2023-03-30 12:20PM EDT | 2024-06-21 | 7.25 | 7.10 | 7.35 | -0.05 | -0.68% | 2 | 1,944 | 33.95% |
| C250117C00045000 | 2023-03-30 11:00AM EDT | 2025-01-17 | 8.55 | 8.45 | 8.60 | +0.15 | +1.79% | 8 | 6,103 | 33.25% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230331P00045000 | 2023-03-30 3:40PM EDT | 2023-03-31 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 1,955 | 6,613 | 39.45% |
| C230406P00045000 | 2023-03-30 3:57PM EDT | 2023-04-06 | 0.38 | 0.36 | 0.39 | -0.07 | -15.56% | 1,538 | 1,146 | 32.42% |
| C230414P00045000 | 2023-03-30 3:50PM EDT | 2023-04-14 | 0.92 | 0.92 | 0.96 | -0.07 | -7.07% | 175 | 881 | 38.87% |
| C230421P00045000 | 2023-03-30 3:53PM EDT | 2023-04-21 | 1.19 | 1.15 | 1.18 | -0.01 | -0.83% | 566 | 28,024 | 37.26% |
| C230428P00045000 | 2023-03-30 2:32PM EDT | 2023-04-28 | 1.52 | 1.44 | 1.52 | -0.04 | -2.56% | 6 | 151 | 39.26% |
| C230505P00045000 | 2023-03-30 3:57PM EDT | 2023-05-05 | 1.69 | 1.62 | 1.71 | -0.01 | -0.59% | 3,046 | 221 | 38.67% |
| C230519P00045000 | 2023-03-30 3:44PM EDT | 2023-05-19 | 1.93 | 1.90 | 1.94 | -0.06 | -3.02% | 4,317 | 6,232 | 36.28% |
| C230616P00045000 | 2023-03-30 3:11PM EDT | 2023-06-16 | 2.41 | 2.33 | 2.37 | -0.02 | -0.82% | 992 | 29,411 | 34.25% |
| C230915P00045000 | 2023-03-30 1:56PM EDT | 2023-09-15 | 3.60 | 3.45 | 3.50 | 0.00 | - | 3,375 | 14,991 | 32.53% |
| C240119P00045000 | 2023-03-30 3:47PM EDT | 2024-01-19 | 4.53 | 4.45 | 4.60 | -0.15 | -3.21% | 3,197 | 46,523 | 31.45% |
| C240621P00045000 | 2023-03-30 12:18PM EDT | 2024-06-21 | 5.55 | 5.40 | 5.60 | -0.30 | -5.13% | 94 | 23,132 | 30.54% |
| C250117P00045000 | 2023-03-28 1:04PM EDT | 2025-01-17 | 7.30 | 6.35 | 6.75 | 0.00 | - | 225 | 35,183 | 30.02% |
© 2023 Yahoo. All rights reserved.
