Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:55.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221209C00055000 | 2022-12-02 10:29AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 250 | 50.00% |
| C221216C00055000 | 2022-12-02 3:44PM EST | 2022-12-16 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 52 | 7,759 | 39.84% |
| C221223C00055000 | 2022-11-30 10:47AM EST | 2022-12-23 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1,767 | 10,334 | 32.03% |
| C221230C00055000 | 2022-12-02 1:04PM EST | 2022-12-30 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 9 | 351 | 28.91% |
| C230106C00055000 | 2022-11-29 2:11PM EST | 2023-01-06 | 0.10 | 0.05 | 0.06 | 0.00 | - | 11 | 19 | 27.54% |
| C230120C00055000 | 2022-12-02 3:44PM EST | 2023-01-20 | 0.17 | 0.17 | 0.19 | -0.09 | -34.62% | 411 | 49,749 | 29.49% |
| C230217C00055000 | 2022-12-02 2:07PM EST | 2023-02-17 | 0.35 | 0.38 | 0.41 | -0.15 | -30.00% | 16 | 3,312 | 28.81% |
| C230317C00055000 | 2022-12-02 3:40PM EST | 2023-03-17 | 0.61 | 0.62 | 0.65 | -0.16 | -20.78% | 22 | 11,983 | 28.57% |
| C230616C00055000 | 2022-12-02 3:56PM EST | 2023-06-16 | 1.54 | 1.51 | 1.57 | -0.21 | -12.00% | 14 | 33,790 | 29.66% |
| C230915C00055000 | 2022-12-01 2:43PM EST | 2023-09-15 | 2.60 | 2.29 | 2.39 | 0.00 | - | 5 | 55 | 30.09% |
| C240119C00055000 | 2022-12-02 2:40PM EST | 2024-01-19 | 3.27 | 3.30 | 3.45 | -0.48 | -12.80% | 16 | 38,405 | 30.74% |
| C240621C00055000 | 2022-12-01 3:51PM EST | 2024-06-21 | 4.70 | 4.20 | 4.55 | 0.00 | - | 5 | 1,152 | 31.06% |
| C250117C00055000 | 2022-12-01 3:49PM EST | 2025-01-17 | 6.00 | 5.40 | 5.70 | 0.00 | - | 1 | 2,676 | 30.76% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221209P00055000 | 2022-12-01 1:21PM EST | 2022-12-09 | 7.40 | 7.70 | 7.90 | +7.40 | - | - | 0 | 61.33% |
| C221216P00055000 | 2022-12-02 3:40PM EST | 2022-12-16 | 7.95 | 7.70 | 7.90 | +0.75 | +10.42% | 16 | 196 | 52.73% |
| C221223P00055000 | 2022-12-02 11:07AM EST | 2022-12-23 | 7.98 | 7.65 | 7.90 | +1.21 | +17.87% | 8 | 10 | 42.58% |
| C230106P00055000 | 2022-12-02 9:31AM EST | 2023-01-06 | 7.72 | 7.65 | 7.95 | +7.72 | - | 4 | 0 | 35.06% |
| C230120P00055000 | 2022-12-01 12:34PM EST | 2023-01-20 | 7.30 | 7.70 | 7.90 | 0.00 | - | 20 | 60,157 | 27.54% |
| C230217P00055000 | 2022-12-01 12:39PM EST | 2023-02-17 | 7.77 | 7.95 | 8.25 | 0.00 | - | 10 | 770 | 30.47% |
| C230317P00055000 | 2022-12-02 3:21PM EST | 2023-03-17 | 8.37 | 8.25 | 8.35 | -0.28 | -3.24% | 2 | 11,610 | 27.66% |
| C230616P00055000 | 2022-12-02 10:17AM EST | 2023-06-16 | 8.85 | 8.90 | 9.00 | +0.19 | +2.19% | 3 | 14,714 | 26.76% |
| C230915P00055000 | 2022-12-01 12:42PM EST | 2023-09-15 | 9.31 | 9.35 | 9.60 | 0.00 | - | 12 | 38 | 26.42% |
| C240119P00055000 | 2022-12-01 12:38PM EST | 2024-01-19 | 9.93 | 10.00 | 10.25 | 0.00 | - | 24 | 59,154 | 25.65% |
| C240621P00055000 | 2022-11-30 9:56AM EST | 2024-06-21 | 11.28 | 10.60 | 10.90 | 0.00 | - | 2 | 601 | 24.87% |
| C250117P00055000 | 2022-12-01 3:20PM EST | 2025-01-17 | 11.40 | 11.35 | 11.70 | 0.00 | - | 1 | 59 | 24.29% |
© 2022 Yahoo. All rights reserved.
