Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:45.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221209C00045000 | 2022-12-09 3:57PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 2,106 | 2,218 | 5.47% |
| C221216C00045000 | 2022-12-09 3:59PM EST | 2022-12-16 | 0.87 | 0.85 | 0.88 | +0.03 | +3.57% | 1,195 | 28,204 | 35.74% |
| C221223C00045000 | 2022-12-09 3:45PM EST | 2022-12-23 | 1.13 | 1.07 | 1.10 | +0.14 | +14.14% | 492 | 800 | 32.18% |
| C221230C00045000 | 2022-12-09 2:51PM EST | 2022-12-30 | 1.35 | 1.25 | 1.29 | +0.17 | +14.41% | 75 | 0 | 30.88% |
| C230106C00045000 | 2022-12-09 2:42PM EST | 2023-01-06 | 1.60 | 1.48 | 1.53 | +0.20 | +14.29% | 189 | 0 | 31.64% |
| C230120C00045000 | 2022-12-09 3:58PM EST | 2023-01-20 | 2.10 | 2.09 | 2.12 | +0.07 | +3.45% | 2,804 | 34,202 | 35.60% |
| C230217C00045000 | 2022-12-09 1:29PM EST | 2023-02-17 | 2.65 | 2.61 | 2.64 | +0.18 | +7.29% | 180 | 0 | 34.30% |
| C230317C00045000 | 2022-12-09 3:46PM EST | 2023-03-17 | 3.15 | 3.05 | 3.15 | +0.19 | +6.42% | 91 | 2,936 | 34.52% |
| C230616C00045000 | 2022-12-09 3:41PM EST | 2023-06-16 | 4.35 | 4.25 | 4.35 | +0.30 | +7.41% | 46 | 18,278 | 34.25% |
| C230915C00045000 | 2022-12-09 11:25AM EST | 2023-09-15 | 5.30 | 5.05 | 5.30 | +0.25 | +4.95% | 10 | 63 | 34.27% |
| C240119C00045000 | 2022-12-09 3:45PM EST | 2024-01-19 | 6.33 | 6.25 | 6.40 | +0.18 | +2.93% | 63 | 10,933 | 34.36% |
| C240621C00045000 | 2022-12-09 3:43PM EST | 2024-06-21 | 7.30 | 7.15 | 7.35 | +0.20 | +2.82% | 38 | 1,390 | 33.62% |
| C250117C00045000 | 2022-12-09 3:45PM EST | 2025-01-17 | 8.38 | 8.20 | 8.45 | +0.18 | +2.20% | 138 | 0 | 33.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221209P00045000 | 2022-12-09 3:59PM EST | 2022-12-09 | 0.15 | 0.11 | 0.15 | -0.34 | -69.39% | 2,239 | 0 | 5.47% |
| C221216P00045000 | 2022-12-09 3:58PM EST | 2022-12-16 | 0.96 | 0.95 | 0.98 | -0.21 | -17.95% | 1,228 | 19,585 | 34.23% |
| C221223P00045000 | 2022-12-09 3:22PM EST | 2022-12-23 | 1.06 | 1.13 | 1.17 | -0.25 | -19.08% | 2,495 | 0 | 30.23% |
| C221230P00045000 | 2022-12-09 3:08PM EST | 2022-12-30 | 1.22 | 1.27 | 1.31 | -0.21 | -14.69% | 2,163 | 1,366 | 28.17% |
| C230106P00045000 | 2022-12-09 2:36PM EST | 2023-01-06 | 1.42 | 1.46 | 1.51 | -0.18 | -11.25% | 190 | 0 | 28.49% |
| C230113P00045000 | 2022-12-09 2:50PM EST | 2023-01-13 | 1.80 | 1.81 | 1.87 | -0.18 | -9.09% | 150 | 207 | 31.98% |
| C230120P00045000 | 2022-12-09 3:59PM EST | 2023-01-20 | 2.00 | 2.00 | 2.03 | -0.10 | -4.76% | 3,464 | 60,333 | 31.86% |
| C230217P00045000 | 2022-12-09 3:55PM EST | 2023-02-17 | 2.71 | 2.72 | 2.76 | -0.14 | -4.91% | 321 | 10,062 | 34.06% |
| C230317P00045000 | 2022-12-09 3:56PM EST | 2023-03-17 | 3.10 | 3.05 | 3.15 | -0.10 | -3.13% | 4,139 | 18,998 | 33.03% |
| C230616P00045000 | 2022-12-09 2:25PM EST | 2023-06-16 | 4.15 | 4.15 | 4.25 | -0.15 | -3.49% | 309 | 19,906 | 32.40% |
| C230915P00045000 | 2022-12-09 3:40PM EST | 2023-09-15 | 4.90 | 4.90 | 5.00 | -0.15 | -2.97% | 11 | 3,360 | 31.46% |
| C240119P00045000 | 2022-12-09 3:41PM EST | 2024-01-19 | 5.65 | 5.70 | 5.80 | -0.20 | -3.42% | 31 | 28,573 | 30.42% |
| C240621P00045000 | 2022-12-09 2:51PM EST | 2024-06-21 | 6.45 | 6.45 | 6.70 | -0.20 | -3.01% | 70 | 10,957 | 30.02% |
| C250117P00045000 | 2022-12-09 2:53PM EST | 2025-01-17 | 7.30 | 7.30 | 7.50 | -0.15 | -2.01% | 40 | 28,546 | 28.75% |
© 2022 Yahoo. All rights reserved.
