C - Citigroup Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:46.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230609C00046000 | 2023-06-07 2:32PM EDT | 2023-06-09 | 2.09 | 1.95 | 2.09 | +0.80 | +62.02% | 445 | 1,820 | 37.50% |
| C230616C00046000 | 2023-06-07 3:51PM EDT | 2023-06-16 | 2.28 | 2.20 | 2.29 | +0.69 | +43.40% | 125 | 10,434 | 31.35% |
| C230623C00046000 | 2023-06-07 2:14PM EDT | 2023-06-23 | 2.42 | 2.36 | 2.49 | +0.42 | +21.00% | 4 | 869 | 30.47% |
| C230630C00046000 | 2023-06-07 11:54AM EDT | 2023-06-30 | 2.47 | 2.59 | 2.70 | +0.45 | +22.28% | 14 | 629 | 30.86% |
| C230707C00046000 | 2023-06-07 3:48PM EDT | 2023-07-07 | 2.80 | 2.70 | 2.83 | +0.46 | +19.66% | 3 | 33 | 29.88% |
| C230714C00046000 | 2023-06-06 3:01PM EDT | 2023-07-14 | 2.89 | 2.96 | 3.10 | +0.35 | +13.78% | 2 | 94 | 31.93% |
| C230721C00046000 | 2023-06-07 3:36PM EDT | 2023-07-21 | 3.28 | 3.10 | 3.25 | +0.63 | +23.77% | 148 | 3,560 | 31.81% |
| C230915C00046000 | 2023-06-07 3:36PM EDT | 2023-09-15 | 3.95 | 3.80 | 3.90 | +0.60 | +17.91% | 32 | 2,103 | 28.20% |
| C240119C00046000 | 2023-06-07 9:55AM EDT | 2024-01-19 | 5.10 | 5.40 | 5.55 | -0.02 | -0.39% | 9 | 3,407 | 30.31% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230609P00046000 | 2023-06-07 3:56PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 859 | 1,905 | 31.64% |
| C230616P00046000 | 2023-06-07 3:42PM EDT | 2023-06-16 | 0.16 | 0.17 | 0.19 | -0.19 | -54.29% | 1,286 | 7,669 | 27.05% |
| C230623P00046000 | 2023-06-07 3:52PM EDT | 2023-06-23 | 0.33 | 0.32 | 0.36 | -0.22 | -40.00% | 22 | 393 | 26.71% |
| C230630P00046000 | 2023-06-07 3:53PM EDT | 2023-06-30 | 0.49 | 0.49 | 0.51 | -0.15 | -23.44% | 135 | 210 | 26.42% |
| C230707P00046000 | 2023-06-07 1:55PM EDT | 2023-07-07 | 0.58 | 0.55 | 0.59 | -0.17 | -22.67% | 32 | 1,320 | 25.00% |
| C230721P00046000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 0.86 | 0.85 | 0.88 | -0.29 | -25.22% | 302 | 2,750 | 25.83% |
| C230915P00046000 | 2023-06-07 3:27PM EDT | 2023-09-15 | 1.59 | 1.60 | 1.63 | -0.34 | -17.62% | 55 | 4,047 | 25.45% |
| C240119P00046000 | 2023-06-07 9:37AM EDT | 2024-01-19 | 3.20 | 2.75 | 2.91 | 0.00 | - | 2 | 1,055 | 25.97% |
© 2023 Yahoo. All rights reserved.