C - Citigroup Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230602C00030000 | 2023-05-15 9:44AM EDT | 30.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C230602C00036000 | 2023-05-23 9:57AM EDT | 36.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C230602C00037000 | 2023-05-18 12:07PM EDT | 37.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C230602C00038000 | 2023-05-31 2:12PM EDT | 38.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C230602C00039000 | 2023-05-19 2:05PM EDT | 39.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C230602C00039500 | 2023-05-31 10:14AM EDT | 39.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C230602C00040000 | 2023-05-31 3:24PM EDT | 40.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C230602C00041000 | 2023-05-31 3:29PM EDT | 41.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| C230602C00041500 | 2023-05-31 11:08AM EDT | 41.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C230602C00042000 | 2023-05-31 12:01PM EDT | 42.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| C230602C00042500 | 2023-05-31 12:47PM EDT | 42.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| C230602C00043000 | 2023-05-31 3:37PM EDT | 43.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| C230602C00043500 | 2023-05-31 3:41PM EDT | 43.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| C230602C00044000 | 2023-05-31 3:59PM EDT | 44.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,914 | 0 | 0.00% |
| C230602C00044500 | 2023-05-31 3:59PM EDT | 44.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,578 | 0 | 1.56% |
| C230602C00045000 | 2023-05-31 3:59PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,664 | 0 | 6.25% |
| C230602C00045500 | 2023-05-31 3:59PM EDT | 45.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 12.50% |
| C230602C00046000 | 2023-05-31 3:56PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 12.50% |
| C230602C00046500 | 2023-05-31 10:02AM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| C230602C00047000 | 2023-05-31 1:18PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| C230602C00047500 | 2023-05-31 3:40PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| C230602C00048000 | 2023-05-31 3:52PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| C230602C00048500 | 2023-05-30 1:03PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| C230602C00049000 | 2023-05-31 10:56AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| C230602C00049500 | 2023-05-30 11:29AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| C230602C00050000 | 2023-05-31 11:28AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| C230602C00051000 | 2023-05-30 2:55PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| C230602C00052000 | 2023-05-26 2:03PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,120 | 0 | 50.00% |
| C230602C00053000 | 2023-05-25 3:54PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C230602C00054000 | 2023-05-23 11:27AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| C230602C00055000 | 2023-05-23 11:20AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| C230602C00056000 | 2023-05-15 11:33AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| C230602C00057000 | 2023-04-21 11:29AM EDT | 57.00 | 0.05 | 0.00 | 4.85 | 0.00 | - | 40 | 0 | 473.83% |
| C230602C00058000 | 2023-04-21 11:38AM EDT | 58.00 | 0.03 | 0.00 | 4.85 | 0.00 | - | 44 | 0 | 490.04% |
| C230602C00060000 | 2023-05-09 3:49PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230602P00025000 | 2023-05-11 3:59PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| C230602P00030000 | 2023-05-16 12:31PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| C230602P00035000 | 2023-05-26 11:22AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| C230602P00036000 | 2023-05-26 9:43AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| C230602P00037000 | 2023-05-30 10:44AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| C230602P00037500 | 2023-05-26 3:16PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| C230602P00038000 | 2023-05-30 9:31AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C230602P00038500 | 2023-05-30 3:22PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| C230602P00039000 | 2023-05-31 12:55PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| C230602P00039500 | 2023-05-30 10:28AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| C230602P00040000 | 2023-05-31 3:44PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 25.00% |
| C230602P00040500 | 2023-05-31 1:50PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| C230602P00041000 | 2023-05-31 11:34AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| C230602P00041500 | 2023-05-31 2:07PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| C230602P00042000 | 2023-05-31 3:41PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| C230602P00042500 | 2023-05-31 3:45PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| C230602P00043000 | 2023-05-31 3:58PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 12.50% |
| C230602P00043500 | 2023-05-31 3:59PM EDT | 43.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| C230602P00044000 | 2023-05-31 3:59PM EDT | 44.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,974 | 0 | 3.13% |
| C230602P00044500 | 2023-05-31 3:58PM EDT | 44.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
| C230602P00045000 | 2023-05-31 3:45PM EDT | 45.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| C230602P00045500 | 2023-05-31 1:28PM EDT | 45.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| C230602P00046000 | 2023-05-31 2:59PM EDT | 46.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| C230602P00046500 | 2023-05-31 2:35PM EDT | 46.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| C230602P00047000 | 2023-05-31 1:17PM EDT | 47.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| C230602P00047500 | 2023-05-31 11:20AM EDT | 47.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C230602P00048000 | 2023-05-31 2:39PM EDT | 48.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.00% |
| C230602P00048500 | 2023-05-25 3:58PM EDT | 48.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C230602P00049000 | 2023-05-25 11:37AM EDT | 49.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| C230602P00049500 | 2023-05-25 3:54PM EDT | 49.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C230602P00050000 | 2023-05-24 3:29PM EDT | 50.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C230602P00051000 | 2023-05-16 2:15PM EDT | 51.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C230602P00052000 | 2023-05-17 12:31PM EDT | 52.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C230602P00053000 | 2023-05-31 10:23AM EDT | 53.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C230602P00054000 | 2023-05-01 10:04AM EDT | 54.00 | 6.30 | 9.95 | 10.05 | 0.00 | - | - | 0 | 202.34% |
| C230602P00055000 | 2023-04-17 9:35AM EDT | 55.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.