Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:57.50
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220617C00057500 | 2022-05-27 3:57PM EDT | 2022-06-17 | 0.37 | 0.36 | 0.38 | -0.27 | -42.19% | 22,104 | 33,963 | 30.86% |
| C220715C00057500 | 2022-05-27 3:58PM EDT | 2022-07-15 | 1.06 | 1.05 | 1.08 | -0.34 | -24.29% | 10,931 | 28,438 | 31.64% |
| C220819C00057500 | 2022-05-27 3:45PM EDT | 2022-08-19 | 1.62 | 1.59 | 1.72 | -0.42 | -20.59% | 617 | 13,727 | 31.10% |
| C220916C00057500 | 2022-05-27 3:28PM EDT | 2022-09-16 | 2.08 | 2.03 | 2.18 | -0.38 | -15.45% | 65 | 21,379 | 31.08% |
| C221021C00057500 | 2022-05-27 2:16PM EDT | 2022-10-21 | 2.51 | 2.61 | 2.76 | -0.54 | -17.70% | 77 | 2,662 | 31.57% |
| C221118C00057500 | 2022-05-27 12:07PM EDT | 2022-11-18 | 2.96 | 2.93 | 3.05 | -0.39 | -11.64% | 37 | 900 | 30.95% |
| C221216C00057500 | 2022-05-27 2:55PM EDT | 2022-12-16 | 3.15 | 3.10 | 3.45 | -0.12 | -3.67% | 18 | 576 | 31.29% |
| C230120C00057500 | 2022-05-27 3:33PM EDT | 2023-01-20 | 3.70 | 3.65 | 3.80 | -0.25 | -6.33% | 245 | 11,671 | 30.95% |
| C230616C00057500 | 2022-05-27 12:20PM EDT | 2023-06-16 | 4.85 | 4.90 | 5.05 | -0.35 | -6.73% | 6 | 399 | 30.05% |
| C240119C00057500 | 2022-05-26 3:14PM EDT | 2024-01-19 | 6.85 | 6.20 | 6.70 | 0.00 | - | 9 | 5,997 | 30.04% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220617P00057500 | 2022-05-27 3:02PM EDT | 2022-06-17 | 4.43 | 4.15 | 4.30 | +0.48 | +12.15% | 4 | 35,846 | 32.03% |
| C220715P00057500 | 2022-05-27 3:59PM EDT | 2022-07-15 | 4.85 | 4.80 | 4.90 | +0.20 | +4.30% | 337 | 4,701 | 30.76% |
| C220819P00057500 | 2022-05-27 3:35PM EDT | 2022-08-19 | 5.80 | 5.70 | 5.80 | -1.25 | -17.73% | 39 | 1,982 | 33.20% |
| C220916P00057500 | 2022-05-27 11:51AM EDT | 2022-09-16 | 6.20 | 6.10 | 6.25 | +0.20 | +3.33% | 1 | 8,435 | 32.76% |
| C221021P00057500 | 2022-05-26 2:17PM EDT | 2022-10-21 | 6.48 | 6.55 | 6.75 | 0.00 | - | 24 | 2,705 | 32.42% |
| C221118P00057500 | 2022-05-25 12:05PM EDT | 2022-11-18 | 8.40 | 7.00 | 7.30 | 0.00 | - | 71 | 378 | 33.51% |
| C221216P00057500 | 2022-05-25 2:10PM EDT | 2022-12-16 | 8.50 | 7.25 | 7.55 | 0.00 | - | 16 | 72 | 32.72% |
| C230120P00057500 | 2022-05-27 3:42PM EDT | 2023-01-20 | 7.76 | 7.60 | 7.80 | -0.23 | -2.88% | 210 | 18,158 | 31.68% |
| C230616P00057500 | 2022-05-24 3:20PM EDT | 2023-06-16 | 9.90 | 8.75 | 9.15 | 0.00 | - | 12 | 12 | 31.09% |
| C240119P00057500 | 2022-05-18 1:56PM EDT | 2024-01-19 | 12.65 | 9.95 | 10.70 | 0.00 | - | 5 | 19,846 | 30.52% |
© 2022 Yahoo. All rights reserved.
