Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:50.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220520C00050000 | 2022-05-19 3:59PM EDT | 2022-05-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5,625 | 6,462 | 3.13% |
| C220527C00050000 | 2022-05-19 3:59PM EDT | 2022-05-27 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,714 | 1,418 | 0.78% |
| C220603C00050000 | 2022-05-19 3:50PM EDT | 2022-06-03 | 1.38 | 0.00 | 0.00 | 0.00 | - | 288 | 1,366 | 0.78% |
| C220610C00050000 | 2022-05-19 2:52PM EDT | 2022-06-10 | 1.75 | 0.00 | 0.00 | 0.00 | - | 286 | 892 | 0.78% |
| C220617C00050000 | 2022-05-19 3:55PM EDT | 2022-06-17 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1,016 | 25,077 | 0.78% |
| C220624C00050000 | 2022-05-19 1:43PM EDT | 2022-06-24 | 2.45 | 0.00 | 0.00 | 0.00 | - | 26 | 56 | 0.39% |
| C220701C00050000 | 2022-05-19 1:09PM EDT | 2022-07-01 | 2.59 | 0.00 | 0.00 | 0.00 | - | 27 | 59 | 0.39% |
| C220715C00050000 | 2022-05-19 3:39PM EDT | 2022-07-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 311 | 27,041 | 0.39% |
| C220819C00050000 | 2022-05-19 3:40PM EDT | 2022-08-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 212 | 3,661 | 0.39% |
| C220916C00050000 | 2022-05-19 2:33PM EDT | 2022-09-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 92 | 5,240 | 0.20% |
| C221021C00050000 | 2022-05-19 2:53PM EDT | 2022-10-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 34 | 2,589 | 0.20% |
| C221118C00050000 | 2022-05-18 2:53PM EDT | 2022-11-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 0.20% |
| C221216C00050000 | 2022-05-19 2:48PM EDT | 2022-12-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 127 | 517 | 0.20% |
| C230120C00050000 | 2022-05-19 3:16PM EDT | 2023-01-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 185 | 20,542 | 0.20% |
| C230616C00050000 | 2022-05-19 3:57PM EDT | 2023-06-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 33 | 71 | 0.20% |
| C240119C00050000 | 2022-05-19 2:14PM EDT | 2024-01-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 83 | 22,777 | 0.10% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220520P00050000 | 2022-05-19 3:54PM EDT | 2022-05-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3,452 | 13,083 | 0.00% |
| C220527P00050000 | 2022-05-19 3:32PM EDT | 2022-05-27 | 1.35 | 0.00 | 0.00 | 0.00 | - | 689 | 1,257 | 0.00% |
| C220603P00050000 | 2022-05-19 3:21PM EDT | 2022-06-03 | 1.60 | 0.00 | 0.00 | 0.00 | - | 74 | 491 | 0.00% |
| C220610P00050000 | 2022-05-19 3:48PM EDT | 2022-06-10 | 1.96 | 0.00 | 0.00 | 0.00 | - | 31 | 316 | 0.00% |
| C220617P00050000 | 2022-05-19 3:40PM EDT | 2022-06-17 | 2.27 | 0.00 | 0.00 | 0.00 | - | 938 | 49,947 | 0.00% |
| C220624P00050000 | 2022-05-19 3:55PM EDT | 2022-06-24 | 2.47 | 0.00 | 0.00 | 0.00 | - | 9 | 85 | 0.00% |
| C220715P00050000 | 2022-05-19 3:33PM EDT | 2022-07-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 522 | 26,412 | 0.00% |
| C220819P00050000 | 2022-05-19 1:25PM EDT | 2022-08-19 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1,245 | 3,837 | 0.00% |
| C220916P00050000 | 2022-05-19 2:42PM EDT | 2022-09-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 726 | 13,927 | 0.00% |
| C221021P00050000 | 2022-05-19 2:00PM EDT | 2022-10-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 33 | 9,458 | 0.00% |
| C221118P00050000 | 2022-05-19 3:17PM EDT | 2022-11-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 1,328 | 0.00% |
| C221216P00050000 | 2022-05-18 3:46PM EDT | 2022-12-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4,847 | 0.00% |
| C230120P00050000 | 2022-05-19 3:16PM EDT | 2023-01-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2,105 | 59,706 | 0.00% |
| C230616P00050000 | 2022-05-19 2:41PM EDT | 2023-06-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 35 | 7,232 | 0.00% |
| C240119P00050000 | 2022-05-19 3:54PM EDT | 2024-01-19 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1,196 | 37,859 | 0.00% |
© 2022 Yahoo. All rights reserved.
