C - Citigroup Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:49.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230602C00049000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 244 | 1,134 | 40.63% |
| C230609C00049000 | 2023-05-26 3:43PM EDT | 2023-06-09 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 110 | 487 | 32.03% |
| C230616C00049000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 0.12 | 0.11 | 0.12 | 0.00 | - | 162 | 18,372 | 29.79% |
| C230623C00049000 | 2023-05-26 3:58PM EDT | 2023-06-23 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 22 | 194 | 27.83% |
| C230630C00049000 | 2023-05-26 3:22PM EDT | 2023-06-30 | 0.23 | 0.22 | 0.26 | -0.02 | -8.00% | 14 | 244 | 27.98% |
| C230707C00049000 | 2023-05-26 2:55PM EDT | 2023-07-07 | 0.29 | 0.26 | 0.31 | -0.01 | -3.33% | 6 | 3 | 26.86% |
| C230721C00049000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 0.54 | 0.53 | 0.58 | -0.01 | -1.82% | 250 | 3,843 | 29.00% |
| C230915C00049000 | 2023-05-26 1:38PM EDT | 2023-09-15 | 1.08 | 1.06 | 1.18 | -0.03 | -2.70% | 205 | 5,116 | 27.93% |
| C240119C00049000 | 2023-05-26 1:47PM EDT | 2024-01-19 | 2.46 | 2.51 | 2.59 | -0.06 | -2.38% | 50 | 1,337 | 29.71% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230602P00049000 | 2023-05-25 11:37AM EDT | 2023-06-02 | 5.00 | 4.30 | 4.45 | 0.00 | - | 11 | 27 | 47.66% |
| C230609P00049000 | 2023-05-25 2:36PM EDT | 2023-06-09 | 4.88 | 4.25 | 4.45 | 0.00 | - | 4 | 65 | 30.86% |
| C230616P00049000 | 2023-05-26 12:50PM EDT | 2023-06-16 | 4.65 | 4.35 | 4.50 | -0.38 | -7.55% | 3 | 3,209 | 28.52% |
| C230623P00049000 | 2023-05-24 2:59PM EDT | 2023-06-23 | 4.55 | 4.25 | 4.50 | 0.00 | - | 5 | 15 | 24.41% |
| C230630P00049000 | 2023-05-24 10:10AM EDT | 2023-06-30 | 4.72 | 4.35 | 4.55 | 0.00 | - | 2 | 13 | 23.93% |
| C230707P00049000 | 2023-05-25 9:47AM EDT | 2023-07-07 | 4.60 | 4.40 | 4.60 | 0.00 | - | - | 1 | 23.54% |
| C230721P00049000 | 2023-05-26 12:51PM EDT | 2023-07-21 | 4.80 | 4.60 | 4.70 | -0.25 | -4.95% | 6 | 22 | 22.90% |
| C230915P00049000 | 2023-05-24 12:46PM EDT | 2023-09-15 | 5.50 | 5.20 | 5.40 | 0.00 | - | 60 | 1,268 | 25.78% |
| C240119P00049000 | 2023-05-25 3:23PM EDT | 2024-01-19 | 6.55 | 6.20 | 6.35 | 0.00 | - | 39 | 729 | 25.03% |
© 2023 Yahoo. All rights reserved.