Citigroup Inc. (C)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

46.15

-0.46

(-0.99%)

At close: 04:04PM EDT

46.25

+0.09

(+0.19%)

After hours:

04:25PM EDT

Advertisement

In The Money

Show:ListStraddle

Strike:65.00

CallsforJuly 8, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
C220708C00065000	2022-06-17 9:33AM EDT	2022-07-08	0.01	0.00	0.01	0.00	-	10	120	134.38%
C220715C00065000	2022-07-06 3:04PM EDT	2022-07-15	0.01	0.00	0.02	0.00	-	118	16,714	79.69%
C220722C00065000	2022-06-08 10:58AM EDT	2022-07-22	0.02	0.00	0.03	0.00	-	4	4	63.28%
C220819C00065000	2022-07-06 11:58AM EDT	2022-08-19	0.03	0.02	0.03	+0.01	+50.00%	20	2,538	42.58%
C220916C00065000	2022-07-06 3:31PM EDT	2022-09-16	0.04	0.03	0.05	0.00	-	5	4,443	35.74%
C221021C00065000	2022-07-06 11:07AM EDT	2022-10-21	0.09	0.09	0.12	0.00	-	34	2,801	33.69%
C221118C00065000	2022-06-30 3:22PM EDT	2022-11-18	0.16	0.13	0.18	0.00	-	4	454	32.32%
C221216C00065000	2022-07-06 2:04PM EDT	2022-12-16	0.23	0.23	0.26	-0.01	-4.17%	8	1,820	31.64%
C230120C00065000	2022-07-06 3:58PM EDT	2023-01-20	0.38	0.34	0.38	+0.03	+8.57%	256	37,260	31.20%
C230616C00065000	2022-07-06 1:45PM EDT	2023-06-16	0.84	0.83	0.96	0.00	-	12	2,550	30.15%
C240119C00065000	2022-07-06 2:05PM EDT	2024-01-19	1.80	1.80	1.95	-0.03	-1.64%	163	48,304	29.96%
C240621C00065000	2022-07-06 2:53PM EDT	2024-06-21	2.28	2.25	2.76	-0.12	-5.00%	2	36	30.45%

PutsforJuly 8, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
C220708P00065000	2022-06-28 9:40AM EDT	2022-07-08	15.95	18.75	19.00	0.00	-	1	0	160.94%
C220715P00065000	2022-06-29 10:00AM EDT	2022-07-15	17.70	18.70	18.95	0.00	-	9	0	107.42%
C220819P00065000	2022-07-06 3:50PM EDT	2022-08-19	19.15	19.10	19.35	-0.14	-0.73%	11	465	65.43%
C220916P00065000	2022-07-01 9:54AM EDT	2022-09-16	18.70	19.10	19.40	0.00	-	2	2,564	52.20%
C221021P00065000	2022-07-01 3:57PM EDT	2022-10-21	18.70	19.15	19.45	0.00	-	4	535	47.41%
C221118P00065000	2022-07-06 11:56AM EDT	2022-11-18	19.85	19.30	19.50	+0.05	+0.25%	12	128	43.14%
C221216P00065000	2022-07-06 11:02AM EDT	2022-12-16	20.00	19.25	19.60	+0.75	+3.90%	2	233	40.85%
C230120P00065000	2022-07-06 3:11PM EDT	2023-01-20	19.35	19.20	19.70	-0.25	-1.28%	9	45,823	38.43%
C230616P00065000	2022-07-06 9:33AM EDT	2023-06-16	19.58	19.75	20.00	+0.85	+4.54%	20	105	31.93%
C240119P00065000	2022-06-30 9:49AM EDT	2024-01-19	21.00	20.15	20.85	0.00	-	1	7,428	30.30%

Advertisement