Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:52.50
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221216C00052500 | 2022-12-09 3:50PM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 9,620 | 49.22% |
| C230120C00052500 | 2022-12-09 3:32PM EST | 2023-01-20 | 0.18 | 0.17 | 0.18 | +0.02 | +12.50% | 1,366 | 42,996 | 31.93% |
| C230217C00052500 | 2022-12-09 3:31PM EST | 2023-02-17 | 0.40 | 0.38 | 0.40 | +0.05 | +14.29% | 143 | 2,854 | 30.76% |
| C230317C00052500 | 2022-12-09 2:51PM EST | 2023-03-17 | 0.65 | 0.62 | 0.65 | +0.05 | +8.33% | 102 | 10,880 | 30.45% |
| C230616C00052500 | 2022-12-09 3:39PM EST | 2023-06-16 | 1.54 | 1.49 | 1.56 | +0.10 | +6.94% | 74 | 17,170 | 31.20% |
| C230915C00052500 | 2022-12-08 11:07AM EST | 2023-09-15 | 2.30 | 2.28 | 2.34 | 0.00 | - | 1 | 0 | 31.31% |
| C240119C00052500 | 2022-12-09 3:24PM EST | 2024-01-19 | 3.40 | 3.30 | 3.40 | +0.17 | +5.26% | 19 | 9,837 | 32.01% |
| C240621C00052500 | 2022-12-08 9:30AM EST | 2024-06-21 | 4.10 | 4.15 | 4.35 | 0.00 | - | 1 | 1,206 | 31.68% |
| C250117C00052500 | 2022-12-09 3:52PM EST | 2025-01-17 | 5.50 | 5.25 | 5.55 | +0.20 | +3.77% | 126 | 1,704 | 31.68% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221216P00052500 | 2022-12-09 1:14PM EST | 2022-12-16 | 7.55 | 7.55 | 7.70 | -0.12 | -1.56% | 22 | 1,919 | 58.98% |
| C230120P00052500 | 2022-12-09 2:00PM EST | 2023-01-20 | 7.62 | 7.60 | 7.70 | -0.53 | -6.50% | 14 | 32,473 | 25.39% |
| C230217P00052500 | 2022-12-09 2:00PM EST | 2023-02-17 | 7.99 | 8.00 | 8.10 | -0.11 | -1.36% | 27 | 0 | 32.11% |
| C230317P00052500 | 2022-12-09 1:06PM EST | 2023-03-17 | 8.09 | 8.15 | 8.30 | +2.41 | +42.43% | 1 | 8,810 | 30.62% |
| C230616P00052500 | 2022-12-06 11:58AM EST | 2023-06-16 | 8.90 | 8.80 | 8.95 | 0.00 | - | 100 | 9,129 | 28.88% |
| C230915P00052500 | 2022-12-08 3:30PM EST | 2023-09-15 | 9.60 | 9.30 | 9.55 | 0.00 | - | 4 | 0 | 28.27% |
| C240119P00052500 | 2022-12-09 3:07PM EST | 2024-01-19 | 9.95 | 9.95 | 10.15 | -0.25 | -2.45% | 40 | 18,984 | 27.03% |
| C240621P00052500 | 2022-11-29 3:55PM EST | 2024-06-21 | 9.10 | 10.65 | 10.90 | 0.00 | - | 7 | 2,989 | 26.64% |
| C250117P00052500 | 2022-12-09 2:30PM EST | 2025-01-17 | 11.40 | 11.35 | 11.70 | -0.35 | -2.98% | 5 | 6,224 | 25.92% |
© 2022 Yahoo. All rights reserved.
