Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231215C00050000 | 2023-12-11 3:49PM EST | 2023-12-15 | 0.13 | 0.13 | 0.15 | -0.19 | -59.38% | 985 | 19,378 | 31.93% |
| C231222C00050000 | 2023-12-11 3:56PM EST | 2023-12-22 | 0.29 | 0.28 | 0.29 | -0.28 | -49.12% | 11,654 | 2,864 | 26.47% |
| C231229C00050000 | 2023-12-11 3:27PM EST | 2023-12-29 | 0.42 | 0.38 | 0.40 | -0.30 | -41.67% | 258 | 2,004 | 24.22% |
| C240105C00050000 | 2023-12-11 3:57PM EST | 2024-01-05 | 0.54 | 0.51 | 0.53 | -0.29 | -34.94% | 46 | 1,549 | 23.78% |
| C240112C00050000 | 2023-12-11 2:02PM EST | 2024-01-12 | 0.98 | 0.88 | 0.93 | -0.31 | -24.03% | 20 | 138 | 28.83% |
| C240119C00050000 | 2023-12-11 3:59PM EST | 2024-01-19 | 1.00 | 0.99 | 1.01 | -0.35 | -25.93% | 7,666 | 127,988 | 27.54% |
| C240126C00050000 | 2023-12-11 2:45PM EST | 2024-01-26 | 1.18 | 1.13 | 1.19 | -0.38 | -24.36% | 131 | 19 | 28.17% |
| C240315C00050000 | 2023-12-11 3:59PM EST | 2024-03-15 | 1.73 | 1.72 | 1.75 | -0.42 | -19.53% | 5,588 | 20,574 | 25.61% |
| C240621C00050000 | 2023-12-11 2:03PM EST | 2024-06-21 | 2.95 | 2.83 | 2.90 | -0.50 | -14.49% | 44 | 50,659 | 26.33% |
| C240920C00050000 | 2023-12-11 9:56AM EST | 2024-09-20 | 3.85 | 3.70 | 3.80 | -0.42 | -9.84% | 3 | 7,920 | 27.04% |
| C250117C00050000 | 2023-12-11 2:37PM EST | 2025-01-17 | 4.85 | 4.75 | 4.85 | -0.50 | -9.35% | 64 | 43,886 | 27.90% |
| C250620C00050000 | 2023-12-11 2:14PM EST | 2025-06-20 | 5.90 | 5.60 | 5.85 | -0.34 | -5.45% | 12 | 1,571 | 27.95% |
| C260116C00050000 | 2023-12-11 3:15PM EST | 2026-01-16 | 6.85 | 6.60 | 7.45 | -0.40 | -5.52% | 11 | 4,600 | 29.59% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231215P00050000 | 2023-12-08 3:37PM EST | 2023-12-15 | 1.30 | 1.92 | 2.07 | 0.00 | - | 232 | 224 | 36.72% |
| C231222P00050000 | 2023-12-11 3:33PM EST | 2023-12-22 | 2.01 | 2.02 | 2.09 | +0.48 | +31.37% | 20 | 62 | 24.51% |
| C231229P00050000 | 2023-12-08 1:28PM EST | 2023-12-29 | 1.60 | 2.05 | 2.29 | 0.00 | - | 1 | 2 | 25.39% |
| C240105P00050000 | 2023-12-08 10:03AM EST | 2024-01-05 | 1.75 | 2.17 | 2.30 | 0.00 | - | 7 | 33 | 21.92% |
| C240112P00050000 | 2023-12-06 10:37AM EST | 2024-01-12 | 1.99 | 2.45 | 2.56 | 0.00 | - | 5 | 8 | 24.66% |
| C240119P00050000 | 2023-12-11 3:31PM EST | 2024-01-19 | 2.53 | 2.53 | 2.57 | +0.40 | +18.78% | 96 | 20,142 | 22.58% |
| C240126P00050000 | 2023-12-08 3:19PM EST | 2024-01-26 | 2.45 | 2.61 | 2.71 | +0.19 | +8.41% | - | 1 | 23.07% |
| C240315P00050000 | 2023-12-11 3:05PM EST | 2024-03-15 | 3.40 | 3.35 | 3.45 | +0.30 | +9.68% | 166 | 6,053 | 24.06% |
| C240621P00050000 | 2023-12-11 3:19PM EST | 2024-06-21 | 4.25 | 4.25 | 4.35 | +0.11 | +2.66% | 67 | 34,884 | 23.47% |
| C240920P00050000 | 2023-12-11 3:08PM EST | 2024-09-20 | 5.00 | 5.00 | 5.15 | +0.20 | +4.17% | 40 | 757 | 24.11% |
| C250117P00050000 | 2023-12-11 3:52PM EST | 2025-01-17 | 5.90 | 5.85 | 5.95 | +0.25 | +4.42% | 21 | 30,341 | 24.22% |
| C250620P00050000 | 2023-12-06 12:12PM EST | 2025-06-20 | 6.50 | 6.60 | 6.85 | 0.00 | - | 31 | 335 | 24.40% |
| C260116P00050000 | 2023-12-11 3:36PM EST | 2026-01-16 | 7.50 | 7.55 | 7.80 | +0.10 | +1.35% | 71 | 3,670 | 24.22% |
© 2023 Yahoo. All rights reserved.