Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:55.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230324C00055000 | 2023-03-20 10:34AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 823 | 71.88% |
| C230331C00055000 | 2023-03-21 9:50AM EDT | 2023-03-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,378 | 50.78% |
| C230406C00055000 | 2023-03-21 9:53AM EDT | 2023-04-06 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 2,131 | 43.36% |
| C230414C00055000 | 2023-03-20 10:00AM EDT | 2023-04-14 | 0.06 | 0.03 | 0.05 | 0.00 | - | 2 | 75 | 38.67% |
| C230421C00055000 | 2023-03-21 2:41PM EDT | 2023-04-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 149 | 5,998 | 36.33% |
| C230428C00055000 | 2023-03-21 1:09PM EDT | 2023-04-28 | 0.08 | 0.08 | 0.13 | -0.01 | -11.11% | 3 | 345 | 37.01% |
| C230519C00055000 | 2023-03-21 12:33PM EDT | 2023-05-19 | 0.17 | 0.14 | 0.17 | +0.02 | +13.33% | 28 | 80 | 31.54% |
| C230616C00055000 | 2023-03-21 2:34PM EDT | 2023-06-16 | 0.34 | 0.31 | 0.33 | +0.03 | +9.68% | 221 | 49,630 | 30.57% |
| C230915C00055000 | 2023-03-21 2:44PM EDT | 2023-09-15 | 1.00 | 0.96 | 0.99 | +0.09 | +9.89% | 152 | 9,640 | 30.15% |
| C240119C00055000 | 2023-03-21 2:35PM EDT | 2024-01-19 | 2.04 | 1.98 | 2.03 | +0.21 | +11.48% | 395 | 53,446 | 31.07% |
| C240621C00055000 | 2023-03-21 1:15PM EDT | 2024-06-21 | 3.15 | 2.93 | 3.10 | +0.40 | +14.55% | 21 | 2,542 | 31.23% |
| C250117C00055000 | 2023-03-21 1:48PM EDT | 2025-01-17 | 4.49 | 4.20 | 4.40 | +0.49 | +12.25% | 17 | 3,900 | 31.47% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230324P00055000 | 2023-03-07 1:38PM EDT | 2023-03-24 | 3.30 | 9.75 | 9.90 | 0.00 | - | 330 | 1 | 98.44% |
| C230331P00055000 | 2023-03-07 4:45PM EDT | 2023-03-31 | 3.95 | 9.80 | 9.90 | 0.00 | - | 24 | 3 | 59.38% |
| C230406P00055000 | 2023-03-14 10:26AM EDT | 2023-04-06 | 7.40 | 9.80 | 9.95 | 0.00 | - | 4 | 6 | 53.71% |
| C230414P00055000 | 2023-03-17 3:56PM EDT | 2023-04-14 | 10.65 | 9.80 | 9.95 | 0.00 | - | 4 | 4 | 44.34% |
| C230421P00055000 | 2023-03-20 10:52AM EDT | 2023-04-21 | 9.35 | 9.80 | 9.90 | -0.65 | -6.50% | 7 | 532 | 34.96% |
| C230428P00055000 | 2023-03-17 3:46PM EDT | 2023-04-28 | 10.93 | 10.00 | 10.15 | 0.00 | - | 11 | 535 | 45.02% |
| C230519P00055000 | 2023-03-21 11:11AM EDT | 2023-05-19 | 9.40 | 10.00 | 10.25 | -1.75 | -15.70% | 128 | 65 | 39.16% |
| C230616P00055000 | 2023-03-21 1:53PM EDT | 2023-06-16 | 9.85 | 10.15 | 10.30 | -1.30 | -11.66% | 18 | 14,021 | 33.42% |
| C230915P00055000 | 2023-03-21 2:10PM EDT | 2023-09-15 | 10.42 | 10.50 | 10.70 | -1.33 | -11.32% | 1 | 680 | 28.64% |
| C240119P00055000 | 2023-03-21 2:37PM EDT | 2024-01-19 | 11.20 | 11.00 | 11.30 | -1.03 | -8.42% | 10 | 56,267 | 26.88% |
| C240621P00055000 | 2023-03-17 3:15PM EDT | 2024-06-21 | 12.78 | 11.70 | 12.10 | 0.00 | - | 1 | 1,754 | 26.64% |
| C250117P00055000 | 2023-03-20 1:48PM EDT | 2025-01-17 | 13.60 | 12.45 | 12.90 | 0.00 | - | 10 | 2,734 | 25.71% |
© 2023 Yahoo. All rights reserved.
