Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:55.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220527C00055000 | 2022-05-23 3:59PM EDT | 2022-05-27 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3,972 | 3,362 | 12.50% |
| C220603C00055000 | 2022-05-23 3:46PM EDT | 2022-06-03 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,072 | 1,235 | 6.25% |
| C220610C00055000 | 2022-05-23 3:54PM EDT | 2022-06-10 | 0.88 | 0.00 | 0.00 | 0.00 | - | 249 | 585 | 6.25% |
| C220617C00055000 | 2022-05-23 3:59PM EDT | 2022-06-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5,251 | 44,072 | 3.13% |
| C220624C00055000 | 2022-05-23 3:27PM EDT | 2022-06-24 | 1.51 | 0.00 | 0.00 | 0.00 | - | 142 | 1,476 | 3.13% |
| C220701C00055000 | 2022-05-23 3:44PM EDT | 2022-07-01 | 1.60 | 0.00 | 0.00 | 0.00 | - | 42 | 1,547 | 3.13% |
| C220715C00055000 | 2022-05-23 3:54PM EDT | 2022-07-15 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4,684 | 5,756 | 3.13% |
| C220819C00055000 | 2022-05-23 3:42PM EDT | 2022-08-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,636 | 7,448 | 3.13% |
| C220916C00055000 | 2022-05-23 3:57PM EDT | 2022-09-16 | 3.11 | 0.00 | 0.00 | 0.00 | - | 303 | 13,900 | 1.56% |
| C221021C00055000 | 2022-05-23 2:09PM EDT | 2022-10-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 101 | 2,307 | 1.56% |
| C221118C00055000 | 2022-05-23 3:54PM EDT | 2022-11-18 | 3.98 | 0.00 | 0.00 | 0.00 | - | 116 | 398 | 1.56% |
| C221216C00055000 | 2022-05-23 3:42PM EDT | 2022-12-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 518 | 1,167 | 1.56% |
| C230120C00055000 | 2022-05-23 3:45PM EDT | 2023-01-20 | 4.71 | 0.00 | 0.00 | 0.00 | - | 257 | 14,522 | 1.56% |
| C230616C00055000 | 2022-05-23 3:40PM EDT | 2023-06-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 88 | 206 | 0.78% |
| C240119C00055000 | 2022-05-23 3:59PM EDT | 2024-01-19 | 7.44 | 0.00 | 0.00 | 0.00 | - | 138 | 9,737 | 0.78% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220527P00055000 | 2022-05-23 3:52PM EDT | 2022-05-27 | 2.39 | 0.00 | 0.00 | 0.00 | - | 299 | 266 | 0.00% |
| C220603P00055000 | 2022-05-23 3:01PM EDT | 2022-06-03 | 2.70 | 0.00 | 0.00 | 0.00 | - | 66 | 82 | 0.00% |
| C220610P00055000 | 2022-05-23 11:39AM EDT | 2022-06-10 | 2.85 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 0.00% |
| C220617P00055000 | 2022-05-23 3:56PM EDT | 2022-06-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 199 | 47,212 | 0.00% |
| C220624P00055000 | 2022-05-23 11:36AM EDT | 2022-06-24 | 3.22 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| C220701P00055000 | 2022-05-23 12:59PM EDT | 2022-07-01 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| C220715P00055000 | 2022-05-23 3:59PM EDT | 2022-07-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 663 | 4,079 | 0.00% |
| C220819P00055000 | 2022-05-23 3:23PM EDT | 2022-08-19 | 4.92 | 0.00 | 0.00 | 0.00 | - | 481 | 7,920 | 0.00% |
| C220916P00055000 | 2022-05-23 3:23PM EDT | 2022-09-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 676 | 18,868 | 0.00% |
| C221021P00055000 | 2022-05-20 2:42PM EDT | 2022-10-21 | 8.45 | 0.00 | 0.00 | 0.00 | - | 32 | 10,339 | 0.00% |
| C221118P00055000 | 2022-05-23 11:12AM EDT | 2022-11-18 | 6.35 | 0.00 | 0.00 | 0.00 | - | 39 | 520 | 0.00% |
| C221216P00055000 | 2022-05-23 3:54PM EDT | 2022-12-16 | 6.67 | 0.00 | 0.00 | 0.00 | - | 20 | 146 | 0.00% |
| C230120P00055000 | 2022-05-23 3:55PM EDT | 2023-01-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 255 | 56,561 | 0.00% |
| C230616P00055000 | 2022-05-23 9:46AM EDT | 2023-06-16 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| C240119P00055000 | 2022-05-23 9:33AM EDT | 2024-01-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 36,114 | 0.00% |
© 2022 Yahoo. All rights reserved.
