Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:65.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221209C00065000 | 2022-11-04 2:42PM EST | 2022-12-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 95.31% |
| C221216C00065000 | 2022-11-30 1:39PM EST | 2022-12-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 2,837 | 72.66% |
| C221223C00065000 | 2022-11-14 9:30AM EST | 2022-12-23 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 54.69% |
| C230120C00065000 | 2022-12-02 2:37PM EST | 2023-01-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 57 | 46,601 | 38.67% |
| C230217C00065000 | 2022-12-01 9:53AM EST | 2023-02-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 158 | 32.81% |
| C230317C00065000 | 2022-12-01 3:52PM EST | 2023-03-17 | 0.09 | 0.07 | 0.08 | 0.00 | - | 231 | 1,244 | 30.18% |
| C230616C00065000 | 2022-12-02 12:14PM EST | 2023-06-16 | 0.32 | 0.28 | 0.33 | -0.05 | -13.51% | 1 | 3,350 | 28.83% |
| C230915C00065000 | 2022-12-02 3:34PM EST | 2023-09-15 | 0.65 | 0.64 | 0.72 | -0.15 | -18.75% | 72 | 712 | 28.93% |
| C240119C00065000 | 2022-12-02 3:51PM EST | 2024-01-19 | 1.26 | 1.26 | 1.35 | -0.23 | -15.44% | 270 | 71,505 | 29.22% |
| C240621C00065000 | 2022-12-02 3:02PM EST | 2024-06-21 | 2.00 | 1.86 | 2.10 | -0.32 | -13.79% | 41 | 1,693 | 29.26% |
| C250117C00065000 | 2022-12-02 3:13PM EST | 2025-01-17 | 3.02 | 2.85 | 3.10 | -0.28 | -8.48% | 45 | 6,680 | 29.37% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221216P00065000 | 2022-11-28 12:05PM EST | 2022-12-16 | 17.55 | 17.65 | 17.90 | 0.00 | - | 3 | 89 | 67.97% |
| C221230P00065000 | 2022-12-02 10:02AM EST | 2022-12-30 | 17.82 | 17.65 | 18.00 | +0.67 | +3.91% | 1 | 0 | 57.42% |
| C230120P00065000 | 2022-12-02 3:52PM EST | 2023-01-20 | 17.90 | 17.70 | 17.90 | +0.65 | +3.77% | 13,922 | 14,587 | 48.93% |
| C230317P00065000 | 2022-11-25 10:26AM EST | 2023-03-17 | 16.65 | 17.55 | 17.95 | 0.00 | - | 2 | 33 | 35.25% |
| C230616P00065000 | 2022-12-01 3:08PM EST | 2023-06-16 | 17.25 | 17.70 | 18.05 | 0.00 | - | 50 | 126 | 28.08% |
| C230915P00065000 | 2022-11-22 10:49AM EST | 2023-09-15 | 15.75 | 17.80 | 18.20 | 0.00 | - | - | 1 | 25.54% |
| C240119P00065000 | 2022-11-28 11:55AM EST | 2024-01-19 | 18.00 | 18.05 | 18.40 | 0.00 | - | 1 | 8,017 | 23.41% |
| C240621P00065000 | 2022-11-25 10:12AM EST | 2024-06-21 | 17.48 | 18.30 | 18.60 | 0.00 | - | 2 | 1,013 | 21.56% |
| C250117P00065000 | 2022-11-30 9:32AM EST | 2025-01-17 | 18.96 | 18.60 | 19.15 | 0.00 | - | 75 | 2,081 | 21.58% |
© 2022 Yahoo. All rights reserved.
