Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EST. Market open.
Strike:45.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231201C00045000 | 2023-11-28 12:19PM EST | 2023-12-01 | 0.33 | 0.33 | 0.34 | -0.20 | -37.74% | 826 | 4,255 | 26.17% |
| C231208C00045000 | 2023-11-28 12:11PM EST | 2023-12-08 | 0.68 | 0.62 | 0.63 | -0.13 | -16.05% | 91 | 1,837 | 25.29% |
| C231215C00045000 | 2023-11-28 12:08PM EST | 2023-12-15 | 0.88 | 0.83 | 0.84 | -0.19 | -17.76% | 422 | 8,416 | 25.15% |
| C231222C00045000 | 2023-11-27 1:44PM EST | 2023-12-22 | 1.00 | 0.98 | 0.99 | -0.15 | -13.04% | 12 | 562 | 24.56% |
| C231229C00045000 | 2023-11-28 12:06PM EST | 2023-12-29 | 1.17 | 1.13 | 1.15 | -0.16 | -12.03% | 422 | 542 | 24.76% |
| C240105C00045000 | 2023-11-28 12:00PM EST | 2024-01-05 | 1.31 | 1.23 | 1.27 | -0.21 | -13.82% | 7 | 19 | 24.49% |
| C240119C00045000 | 2023-11-28 12:19PM EST | 2024-01-19 | 1.75 | 1.75 | 1.77 | -0.23 | -11.62% | 7,917 | 69,089 | 28.37% |
| C240315C00045000 | 2023-11-28 12:13PM EST | 2024-03-15 | 2.46 | 2.40 | 2.44 | -0.19 | -7.17% | 2,101 | 8,064 | 26.66% |
| C240621C00045000 | 2023-11-28 11:56AM EST | 2024-06-21 | 3.60 | 3.45 | 3.50 | -0.10 | -2.70% | 705 | 16,948 | 27.25% |
| C240920C00045000 | 2023-11-28 12:06PM EST | 2024-09-20 | 4.25 | 4.20 | 4.30 | -0.15 | -3.41% | 11 | 1,519 | 27.70% |
| C250117C00045000 | 2023-11-28 10:51AM EST | 2025-01-17 | 5.25 | 5.15 | 5.25 | -0.10 | -1.87% | 259 | 28,971 | 28.43% |
| C250620C00045000 | 2023-11-27 11:04AM EST | 2025-06-20 | 6.30 | 5.90 | 6.05 | 0.00 | - | 1 | 2,164 | 27.92% |
| C260116C00045000 | 2023-11-24 10:52AM EST | 2026-01-16 | 7.40 | 6.80 | 7.75 | 0.00 | - | 23 | 3,070 | 30.49% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231201P00045000 | 2023-11-28 11:35AM EST | 2023-12-01 | 0.46 | 0.48 | 0.49 | +0.08 | +21.05% | 505 | 2,017 | 15.63% |
| C231208P00045000 | 2023-11-28 11:51AM EST | 2023-12-08 | 0.66 | 0.73 | 0.76 | +0.02 | +3.13% | 86 | 569 | 18.60% |
| C231215P00045000 | 2023-11-28 12:19PM EST | 2023-12-15 | 0.92 | 0.91 | 0.93 | +0.13 | +16.46% | 317 | 14,704 | 18.90% |
| C231222P00045000 | 2023-11-28 10:40AM EST | 2023-12-22 | 0.99 | 1.01 | 1.02 | +0.06 | +6.45% | 30 | 339 | 17.99% |
| C231229P00045000 | 2023-11-28 11:19AM EST | 2023-12-29 | 1.06 | 1.10 | 1.12 | +0.10 | +10.42% | 56 | 318 | 17.82% |
| C240105P00045000 | 2023-11-28 10:42AM EST | 2024-01-05 | 1.16 | 1.16 | 1.19 | +0.04 | +3.57% | 2 | 30 | 17.33% |
| C240119P00045000 | 2023-11-28 11:50AM EST | 2024-01-19 | 1.50 | 1.54 | 1.56 | +0.04 | +2.74% | 701 | 76,015 | 20.36% |
| C240315P00045000 | 2023-11-28 10:43AM EST | 2024-03-15 | 2.29 | 2.36 | 2.37 | +0.08 | +3.62% | 61 | 7,659 | 22.51% |
| C240621P00045000 | 2023-11-27 2:40PM EST | 2024-06-21 | 3.25 | 3.20 | 3.30 | +0.10 | +3.17% | 9 | 41,229 | 23.28% |
| C240920P00045000 | 2023-11-24 11:49AM EST | 2024-09-20 | 3.80 | 3.90 | 3.95 | 0.00 | - | 30 | 380 | 23.45% |
| C250117P00045000 | 2023-11-28 11:43AM EST | 2025-01-17 | 4.65 | 4.65 | 4.75 | +0.15 | +3.33% | 2 | 66,003 | 24.04% |
| C250620P00045000 | 2023-11-28 11:04AM EST | 2025-06-20 | 5.48 | 5.45 | 5.60 | +0.05 | +0.92% | 2 | 886 | 24.39% |
| C260116P00045000 | 2023-11-27 11:01AM EST | 2026-01-16 | 6.29 | 6.30 | 6.50 | 0.00 | - | 1 | 2,246 | 24.35% |
© 2023 Yahoo. All rights reserved.