Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:47.50
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220520C00047500 | 2022-05-19 3:13PM EDT | 2022-05-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 481 | 3,437 | 0.00% |
| C220527C00047500 | 2022-05-19 2:06PM EDT | 2022-05-27 | 2.91 | 0.00 | 0.00 | 0.00 | - | 344 | 392 | 0.00% |
| C220617C00047500 | 2022-05-19 3:59PM EDT | 2022-06-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 79 | 24,975 | 0.00% |
| C220715C00047500 | 2022-05-19 3:34PM EDT | 2022-07-15 | 4.46 | 0.00 | 0.00 | 0.00 | - | 25,736 | 26,987 | 0.00% |
| C220819C00047500 | 2022-05-19 3:06PM EDT | 2022-08-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 60 | 1,432 | 0.00% |
| C220916C00047500 | 2022-05-19 1:01PM EDT | 2022-09-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 218 | 2,276 | 0.00% |
| C221021C00047500 | 2022-05-19 1:53PM EDT | 2022-10-21 | 6.03 | 0.00 | 0.00 | 0.00 | - | 7 | 802 | 0.00% |
| C221118C00047500 | 2022-05-19 10:09AM EDT | 2022-11-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 184 | 0.00% |
| C221216C00047500 | 2022-05-18 3:14PM EDT | 2022-12-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 307 | 0.00% |
| C230120C00047500 | 2022-05-19 3:27PM EDT | 2023-01-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 91 | 2,301 | 0.00% |
| C230616C00047500 | 2022-05-19 3:46PM EDT | 2023-06-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 29 | 3,259 | 0.00% |
| C240119C00047500 | 2022-05-19 2:49PM EDT | 2024-01-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 613 | 0.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220520P00047500 | 2022-05-19 3:59PM EDT | 2022-05-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 559 | 8,569 | 25.00% |
| C220527P00047500 | 2022-05-19 2:40PM EDT | 2022-05-27 | 0.42 | 0.00 | 0.00 | 0.00 | - | 67 | 794 | 6.25% |
| C220617P00047500 | 2022-05-19 3:56PM EDT | 2022-06-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 542 | 35,537 | 3.13% |
| C220715P00047500 | 2022-05-19 3:34PM EDT | 2022-07-15 | 2.06 | 0.00 | 0.00 | 0.00 | - | 25,923 | 31,921 | 3.13% |
| C220819P00047500 | 2022-05-19 3:32PM EDT | 2022-08-19 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3,212 | 4,856 | 3.13% |
| C220916P00047500 | 2022-05-19 3:17PM EDT | 2022-09-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3,111 | 14,231 | 1.56% |
| C221021P00047500 | 2022-05-18 2:31PM EDT | 2022-10-21 | 3.83 | 0.00 | 0.00 | 0.00 | - | 4 | 3,344 | 1.56% |
| C221118P00047500 | 2022-05-18 12:05PM EDT | 2022-11-18 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,199 | 1.56% |
| C221216P00047500 | 2022-05-19 2:29PM EDT | 2022-12-16 | 4.33 | 0.00 | 0.00 | 0.00 | - | 11 | 196 | 1.56% |
| C230120P00047500 | 2022-05-19 3:43PM EDT | 2023-01-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 29,671 | 1.56% |
| C230616P00047500 | 2022-05-18 2:13PM EDT | 2023-06-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 13 | 3,318 | 1.56% |
| C240119P00047500 | 2022-05-18 2:32PM EDT | 2024-01-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8,910 | 0.78% |
© 2022 Yahoo. All rights reserved.
