Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:47.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231215C00047000 | 2023-12-08 3:44PM EST | 2023-12-15 | 2.06 | 2.02 | 2.10 | +0.13 | +6.74% | 134 | 29,315 | 31.54% |
| C231222C00047000 | 2023-12-08 3:20PM EST | 2023-12-22 | 2.28 | 2.12 | 2.27 | +0.09 | +4.11% | 116 | 537 | 28.57% |
| C231229C00047000 | 2023-12-08 3:48PM EST | 2023-12-29 | 2.37 | 2.15 | 2.46 | +0.27 | +12.86% | 16 | 798 | 28.42% |
| C240105C00047000 | 2023-12-08 12:11PM EST | 2024-01-05 | 2.41 | 2.30 | 2.56 | -0.03 | -1.23% | 10 | 90 | 26.81% |
| C240112C00047000 | 2023-12-08 3:52PM EST | 2024-01-12 | 2.86 | 2.74 | 2.93 | +0.28 | +10.85% | 12 | 263 | 30.96% |
| C240315C00047000 | 2023-12-08 2:00PM EST | 2024-03-15 | 3.80 | 3.70 | 3.80 | +0.21 | +5.85% | 19 | 10,768 | 27.78% |
| C240920C00047000 | 2023-12-08 1:21PM EST | 2024-09-20 | 5.85 | 5.75 | 5.85 | +0.25 | +4.46% | 13 | 1,254 | 28.64% |
| C250620C00047000 | 2023-12-08 3:24PM EST | 2025-06-20 | 7.55 | 7.55 | 7.75 | +0.26 | +3.57% | 5 | 489 | 28.69% |
| C260116C00047000 | 2023-12-06 2:51PM EST | 2026-01-16 | 8.15 | 8.50 | 9.30 | 0.00 | - | 13 | 1,207 | 30.18% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231215P00047000 | 2023-12-08 3:46PM EST | 2023-12-15 | 0.12 | 0.11 | 0.14 | -0.12 | -50.00% | 86 | 6,049 | 27.34% |
| C231222P00047000 | 2023-12-08 3:59PM EST | 2023-12-22 | 0.24 | 0.23 | 0.26 | -0.13 | -35.14% | 195 | 207 | 24.27% |
| C231229P00047000 | 2023-12-07 3:36PM EST | 2023-12-29 | 0.39 | 0.32 | 0.36 | -0.08 | -17.02% | 4 | 170 | 22.75% |
| C240105P00047000 | 2023-12-08 11:00AM EST | 2024-01-05 | 0.48 | 0.41 | 0.47 | -0.10 | -17.24% | 3 | 184 | 22.32% |
| C240112P00047000 | 2023-12-08 12:49PM EST | 2024-01-12 | 0.74 | 0.72 | 0.76 | -0.12 | -13.95% | 36 | 161 | 25.71% |
| C240126P00047000 | 2023-12-07 11:29AM EST | 2024-01-26 | 1.15 | - | - | 0.00 | - | - | - | 0.00% |
| C240315P00047000 | 2023-12-08 3:19PM EST | 2024-03-15 | 1.61 | 1.65 | 1.74 | -0.22 | -12.02% | 116 | 7,282 | 26.01% |
| C240920P00047000 | 2023-12-08 2:10PM EST | 2024-09-20 | 3.41 | 3.35 | 3.45 | -0.14 | -3.94% | 1,159 | 4,493 | 25.60% |
| C250620P00047000 | 2023-12-04 2:53PM EST | 2025-06-20 | 5.60 | 5.00 | 5.20 | 0.00 | - | 1 | 761 | 25.87% |
| C260116P00047000 | 2023-12-08 10:19AM EST | 2026-01-16 | 6.21 | 5.95 | 6.15 | -0.09 | -1.43% | 33 | 390 | 25.56% |
© 2023 Yahoo. All rights reserved.