Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:50.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230331C00050000 | 2023-03-27 10:29AM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 37 | 1,527 | 49.22% |
| C230406C00050000 | 2023-03-27 9:49AM EDT | 2023-04-06 | 0.04 | 0.02 | 0.03 | 0.00 | - | 7 | 1,008 | 35.55% |
| C230414C00050000 | 2023-03-27 10:31AM EDT | 2023-04-14 | 0.13 | 0.12 | 0.14 | 0.00 | - | 41 | 2,789 | 36.82% |
| C230421C00050000 | 2023-03-27 10:26AM EDT | 2023-04-21 | 0.21 | 0.21 | 0.22 | +0.03 | +16.67% | 155 | 20,119 | 35.35% |
| C230428C00050000 | 2023-03-27 10:16AM EDT | 2023-04-28 | 0.32 | 0.28 | 0.34 | +0.07 | +28.00% | 5 | 222 | 35.65% |
| C230505C00050000 | 2023-03-27 10:11AM EDT | 2023-05-05 | 0.38 | 0.35 | 0.42 | +0.05 | +15.15% | 19 | 11 | 34.67% |
| C230519C00050000 | 2023-03-27 10:20AM EDT | 2023-05-19 | 0.55 | 0.50 | 0.54 | +0.11 | +25.00% | 76 | 7,630 | 32.57% |
| C230616C00050000 | 2023-03-27 10:33AM EDT | 2023-06-16 | 0.89 | 0.88 | 0.90 | +0.12 | +15.58% | 108 | 49,235 | 32.28% |
| C230915C00050000 | 2023-03-27 10:34AM EDT | 2023-09-15 | 1.98 | 1.94 | 1.99 | +0.24 | +13.79% | 50 | 16,340 | 32.62% |
| C240119C00050000 | 2023-03-27 10:13AM EDT | 2024-01-19 | 3.33 | 3.15 | 3.25 | +0.43 | +14.83% | 168 | 47,322 | 33.11% |
| C240621C00050000 | 2023-03-27 9:50AM EDT | 2024-06-21 | 4.60 | 4.35 | 4.60 | +0.72 | +18.56% | 8 | 9,947 | 33.85% |
| C250117C00050000 | 2023-03-27 10:04AM EDT | 2025-01-17 | 5.75 | 5.55 | 5.90 | +0.45 | +8.49% | 14 | 18,111 | 33.45% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230331P00050000 | 2023-03-24 2:46PM EDT | 2023-03-31 | 6.95 | 5.65 | 5.85 | 0.00 | - | 7 | 31 | 71.88% |
| C230406P00050000 | 2023-03-23 11:03AM EDT | 2023-04-06 | 5.25 | 5.70 | 5.80 | 0.00 | - | 1 | 287 | 52.34% |
| C230414P00050000 | 2023-03-27 10:07AM EDT | 2023-04-14 | 5.87 | 5.70 | 5.90 | +0.02 | +0.34% | 1 | 167 | 44.82% |
| C230421P00050000 | 2023-03-27 9:42AM EDT | 2023-04-21 | 5.82 | 5.75 | 5.90 | -1.28 | -18.03% | 3 | 14,033 | 38.28% |
| C230428P00050000 | 2023-03-22 3:09PM EDT | 2023-04-28 | 6.25 | 6.05 | 6.40 | 0.00 | - | 14 | 48 | 48.24% |
| C230505P00050000 | 2023-03-27 10:27AM EDT | 2023-05-05 | 6.19 | 6.15 | 6.50 | -1.86 | -23.11% | 2 | 7 | 46.05% |
| C230519P00050000 | 2023-03-27 9:42AM EDT | 2023-05-19 | 6.35 | 6.30 | 6.55 | -1.71 | -21.22% | 1 | 2,332 | 40.55% |
| C230616P00050000 | 2023-03-27 10:00AM EDT | 2023-06-16 | 6.60 | 6.60 | 6.70 | -1.20 | -15.38% | 1 | 40,448 | 35.13% |
| C230915P00050000 | 2023-03-24 3:38PM EDT | 2023-09-15 | 8.50 | 7.35 | 7.55 | 0.00 | - | 8 | 16,126 | 32.18% |
| C240119P00050000 | 2023-03-24 11:43AM EDT | 2024-01-19 | 8.76 | 8.25 | 8.45 | -1.04 | -10.61% | 1 | 75,260 | 30.48% |
| C240621P00050000 | 2023-03-23 11:32AM EDT | 2024-06-21 | 8.87 | 9.15 | 9.60 | 0.00 | - | 2 | 15,869 | 30.76% |
| C250117P00050000 | 2023-03-24 11:10AM EDT | 2025-01-17 | 10.22 | 10.00 | 10.30 | -1.36 | -11.74% | 1,000 | 16,171 | 28.39% |
© 2023 Yahoo. All rights reserved.
