Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:45.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220520C00045000 | 2022-05-19 2:13PM EDT | 2022-05-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 19 | 628 | 0.00% |
| C220527C00045000 | 2022-05-18 12:28PM EDT | 2022-05-27 | 4.42 | 0.00 | 0.00 | 0.00 | - | 78 | 168 | 0.00% |
| C220603C00045000 | 2022-05-16 9:45AM EDT | 2022-06-03 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| C220610C00045000 | 2022-05-18 12:45PM EDT | 2022-06-10 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| C220617C00045000 | 2022-05-19 1:51PM EDT | 2022-06-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 29 | 985 | 0.00% |
| C220624C00045000 | 2022-05-17 3:43PM EDT | 2022-06-24 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C220701C00045000 | 2022-05-18 1:52PM EDT | 2022-07-01 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| C220715C00045000 | 2022-05-19 2:51PM EDT | 2022-07-15 | 6.48 | 0.00 | 0.00 | 0.00 | - | 38 | 837 | 0.00% |
| C220819C00045000 | 2022-05-19 3:46PM EDT | 2022-08-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 135 | 880 | 0.00% |
| C220916C00045000 | 2022-05-19 3:46PM EDT | 2022-09-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 61 | 853 | 0.00% |
| C221021C00045000 | 2022-05-17 3:19PM EDT | 2022-10-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 365 | 0.00% |
| C221118C00045000 | 2022-05-19 12:23PM EDT | 2022-11-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 71 | 93 | 0.00% |
| C221216C00045000 | 2022-05-19 10:17AM EDT | 2022-12-16 | 8.27 | 0.00 | 0.00 | 0.00 | - | 10 | 262 | 0.00% |
| C230120C00045000 | 2022-05-19 11:28AM EDT | 2023-01-20 | 8.39 | 0.00 | 0.00 | 0.00 | - | 5 | 2,020 | 0.00% |
| C230616C00045000 | 2022-05-18 1:48PM EDT | 2023-06-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| C240119C00045000 | 2022-05-19 10:39AM EDT | 2024-01-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 294 | 3,354 | 0.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220520P00045000 | 2022-05-19 3:38PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 5,439 | 50.00% |
| C220527P00045000 | 2022-05-19 2:41PM EDT | 2022-05-27 | 0.14 | 0.00 | 0.00 | 0.00 | - | 58 | 1,090 | 12.50% |
| C220603P00045000 | 2022-05-19 10:55AM EDT | 2022-06-03 | 0.33 | 0.00 | 0.00 | 0.00 | - | 162 | 333 | 12.50% |
| C220610P00045000 | 2022-05-19 3:26PM EDT | 2022-06-10 | 0.51 | 0.00 | 0.00 | 0.00 | - | 76 | 605 | 12.50% |
| C220617P00045000 | 2022-05-19 3:55PM EDT | 2022-06-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,803 | 21,961 | 6.25% |
| C220624P00045000 | 2022-05-19 1:02PM EDT | 2022-06-24 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 6.25% |
| C220701P00045000 | 2022-05-19 3:43PM EDT | 2022-07-01 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3,133 | 3,077 | 6.25% |
| C220715P00045000 | 2022-05-19 3:39PM EDT | 2022-07-15 | 1.38 | 0.00 | 0.00 | 0.00 | - | 101 | 5,188 | 6.25% |
| C220819P00045000 | 2022-05-19 11:09AM EDT | 2022-08-19 | 2.06 | 0.00 | 0.00 | 0.00 | - | 252 | 8,049 | 6.25% |
| C220916P00045000 | 2022-05-19 2:41PM EDT | 2022-09-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 973 | 5,953 | 3.13% |
| C221021P00045000 | 2022-05-19 12:19PM EDT | 2022-10-21 | 2.77 | 0.00 | 0.00 | 0.00 | - | 43 | 1,358 | 3.13% |
| C221118P00045000 | 2022-05-18 2:29PM EDT | 2022-11-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3,040 | 5,174 | 3.13% |
| C221216P00045000 | 2022-05-19 2:26PM EDT | 2022-12-16 | 3.38 | 0.00 | 0.00 | 0.00 | - | 18 | 761 | 3.13% |
| C230120P00045000 | 2022-05-19 3:55PM EDT | 2023-01-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 319 | 26,884 | 3.13% |
| C230616P00045000 | 2022-05-19 3:59PM EDT | 2023-06-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 16 | 72 | 3.13% |
| C240119P00045000 | 2022-05-19 3:42PM EDT | 2024-01-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 101 | 16,477 | 1.56% |
© 2022 Yahoo. All rights reserved.
