Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:65.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220527C00065000 | 2022-05-23 9:51AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 167 | 50.00% |
| C220603C00065000 | 2022-05-23 12:50PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 84 | 25.00% |
| C220610C00065000 | 2022-05-17 9:52AM EDT | 2022-06-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 25.00% |
| C220617C00065000 | 2022-05-23 3:25PM EDT | 2022-06-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 280 | 51,005 | 25.00% |
| C220624C00065000 | 2022-05-23 10:49AM EDT | 2022-06-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 12.50% |
| C220701C00065000 | 2022-05-23 3:15PM EDT | 2022-07-01 | 0.13 | 0.00 | 0.00 | 0.00 | - | 220 | 139 | 12.50% |
| C220715C00065000 | 2022-05-23 3:22PM EDT | 2022-07-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 126 | 16,656 | 12.50% |
| C220819C00065000 | 2022-05-23 3:50PM EDT | 2022-08-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 328 | 2,263 | 12.50% |
| C220916C00065000 | 2022-05-23 3:25PM EDT | 2022-09-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 126 | 4,460 | 6.25% |
| C221021C00065000 | 2022-05-23 1:11PM EDT | 2022-10-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 80 | 3,579 | 6.25% |
| C221118C00065000 | 2022-05-23 3:34PM EDT | 2022-11-18 | 1.27 | 0.00 | 0.00 | 0.00 | - | 65 | 341 | 6.25% |
| C221216C00065000 | 2022-05-23 12:30PM EDT | 2022-12-16 | 1.47 | 0.00 | 0.00 | 0.00 | - | 243 | 1,505 | 6.25% |
| C230120C00065000 | 2022-05-23 3:55PM EDT | 2023-01-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 261 | 35,871 | 6.25% |
| C230616C00065000 | 2022-05-23 2:09PM EDT | 2023-06-16 | 2.67 | 0.00 | 0.00 | 0.00 | - | 7 | 145 | 6.25% |
| C240119C00065000 | 2022-05-23 1:57PM EDT | 2024-01-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 96 | 41,719 | 3.13% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220527P00065000 | 2022-05-19 9:54AM EDT | 2022-05-27 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C220603P00065000 | 2022-05-02 11:32AM EDT | 2022-06-03 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C220610P00065000 | 2022-05-06 12:28PM EDT | 2022-06-10 | 15.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C220617P00065000 | 2022-05-23 1:46PM EDT | 2022-06-17 | 11.64 | 0.00 | 0.00 | 0.00 | - | 5 | 17,320 | 0.00% |
| C220624P00065000 | 2022-05-17 12:07PM EDT | 2022-06-24 | 14.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| C220715P00065000 | 2022-05-17 9:54AM EDT | 2022-07-15 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 0.00% |
| C220819P00065000 | 2022-05-18 3:32PM EDT | 2022-08-19 | 16.36 | 0.00 | 0.00 | 0.00 | - | 3 | 348 | 0.00% |
| C220916P00065000 | 2022-05-23 11:26AM EDT | 2022-09-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2,666 | 0.00% |
| C221021P00065000 | 2022-05-20 9:38AM EDT | 2022-10-21 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 453 | 0.00% |
| C221118P00065000 | 2022-05-17 10:37AM EDT | 2022-11-18 | 15.29 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| C221216P00065000 | 2022-05-23 10:36AM EDT | 2022-12-16 | 13.92 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| C230120P00065000 | 2022-05-23 2:09PM EDT | 2023-01-20 | 13.48 | 0.00 | 0.00 | 0.00 | - | 15 | 46,807 | 0.00% |
| C230616P00065000 | 2022-05-16 12:11AM EDT | 2023-06-16 | 19.59 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| C240119P00065000 | 2022-05-23 11:06AM EDT | 2024-01-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 7,458 | 0.00% |
© 2022 Yahoo. All rights reserved.
