Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:50.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221209C00050000 | 2022-12-09 3:07PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,143 | 84.38% |
| C221216C00050000 | 2022-12-09 3:38PM EST | 2022-12-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 190 | 0 | 40.63% |
| C221223C00050000 | 2022-12-09 2:56PM EST | 2022-12-23 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 3 | 0 | 32.03% |
| C221230C00050000 | 2022-12-09 3:49PM EST | 2022-12-30 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 862 | 2,820 | 29.49% |
| C230106C00050000 | 2022-12-09 3:12PM EST | 2023-01-06 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 96 | 0 | 29.20% |
| C230113C00050000 | 2022-12-09 3:45PM EST | 2023-01-13 | 0.36 | 0.34 | 0.37 | +0.04 | +12.50% | 897 | 0 | 32.91% |
| C230120C00050000 | 2022-12-09 3:18PM EST | 2023-01-20 | 0.46 | 0.42 | 0.44 | +0.05 | +12.20% | 1,710 | 0 | 31.93% |
| C230217C00050000 | 2022-12-09 3:39PM EST | 2023-02-17 | 0.82 | 0.77 | 0.80 | +0.08 | +10.81% | 62 | 8,183 | 31.23% |
| C230317C00050000 | 2022-12-09 3:31PM EST | 2023-03-17 | 1.19 | 1.12 | 1.16 | +0.12 | +11.21% | 404 | 22,734 | 31.20% |
| C230616C00050000 | 2022-12-09 3:09PM EST | 2023-06-16 | 2.22 | 2.18 | 2.24 | +0.13 | +6.22% | 381 | 15,694 | 31.84% |
| C230915C00050000 | 2022-12-02 3:33PM EST | 2023-09-15 | 4.00 | 3.05 | 3.15 | 0.00 | - | 108 | 2,266 | 32.24% |
| C240119C00050000 | 2022-12-09 2:38PM EST | 2024-01-19 | 4.22 | 4.10 | 4.25 | +0.17 | +4.20% | 151 | 42,608 | 32.72% |
| C240621C00050000 | 2022-12-09 3:56PM EST | 2024-06-21 | 5.10 | 5.05 | 5.20 | +0.10 | +2.00% | 89 | 0 | 32.17% |
| C250117C00050000 | 2022-12-09 3:56PM EST | 2025-01-17 | 6.20 | 6.10 | 6.45 | +0.10 | +1.64% | 29 | 1,549 | 32.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221209P00050000 | 2022-12-09 3:16PM EST | 2022-12-09 | 4.90 | 5.10 | 5.20 | -0.20 | -3.92% | 5 | 0 | 92.19% |
| C221216P00050000 | 2022-12-09 3:16PM EST | 2022-12-16 | 4.90 | 5.10 | 5.20 | -0.45 | -8.41% | 37 | 26,904 | 43.75% |
| C221223P00050000 | 2022-12-09 3:59PM EST | 2022-12-23 | 5.10 | 5.10 | 5.20 | +0.05 | +0.99% | 5 | 0 | 32.03% |
| C221230P00050000 | 2022-12-02 3:30PM EST | 2022-12-30 | 3.13 | 5.10 | 5.20 | 0.00 | - | 1 | 181 | 26.37% |
| C230106P00050000 | 2022-12-08 2:33PM EST | 2023-01-06 | 5.51 | 5.05 | 5.30 | 0.00 | - | 2 | 7 | 28.71% |
| C230113P00050000 | 2022-12-08 9:32AM EST | 2023-01-13 | 5.30 | 5.25 | 5.40 | 0.00 | - | 1 | 41 | 29.49% |
| C230120P00050000 | 2022-12-09 2:40PM EST | 2023-01-20 | 5.24 | 5.30 | 5.40 | -0.31 | -5.59% | 65 | 63,284 | 26.95% |
| C230217P00050000 | 2022-12-09 2:00PM EST | 2023-02-17 | 5.90 | 5.90 | 6.00 | -0.35 | -5.60% | 11 | 0 | 32.23% |
| C230317P00050000 | 2022-12-09 11:28AM EST | 2023-03-17 | 6.00 | 6.15 | 6.25 | -0.45 | -6.98% | 5 | 16,931 | 30.59% |
| C230616P00050000 | 2022-12-09 2:19PM EST | 2023-06-16 | 7.01 | 7.00 | 7.15 | -0.24 | -3.31% | 15 | 20,702 | 29.96% |
| C230915P00050000 | 2022-12-09 9:33AM EST | 2023-09-15 | 7.71 | 7.55 | 7.85 | -0.04 | -0.52% | 5 | 607 | 29.36% |
| C240119P00050000 | 2022-12-09 2:26PM EST | 2024-01-19 | 8.40 | 8.30 | 8.55 | -0.25 | -2.89% | 6 | 0 | 28.22% |
| C240621P00050000 | 2022-12-09 11:59AM EST | 2024-06-21 | 9.10 | 9.05 | 9.35 | -0.25 | -2.67% | 5 | 4,166 | 27.71% |
| C250117P00050000 | 2022-12-09 11:20AM EST | 2025-01-17 | 9.90 | 9.85 | 10.20 | -0.45 | -4.35% | 10 | 1,186 | 26.94% |
© 2022 Yahoo. All rights reserved.
