C - Citigroup Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230609C00025000 | 2023-05-16 1:40PM EDT | 25.00 | 20.45 | 21.15 | 21.50 | 0.00 | - | - | 8 | 168.75% |
| C230609C00030000 | 2023-05-17 12:28PM EDT | 30.00 | 16.75 | 16.15 | 16.65 | 0.00 | - | - | 1 | 173.44% |
| C230609C00035000 | 2023-05-15 9:34AM EDT | 35.00 | 10.95 | 11.20 | 11.55 | 0.00 | - | 1 | 4 | 111.72% |
| C230609C00036000 | 2023-05-18 9:55AM EDT | 36.00 | 10.60 | 10.20 | 10.55 | 0.00 | - | 1 | 7 | 101.95% |
| C230609C00038000 | 2023-05-15 11:03AM EDT | 38.00 | 8.30 | 8.15 | 8.55 | 0.00 | - | 1 | 5 | 75.00% |
| C230609C00039000 | 2023-05-30 3:50PM EDT | 39.00 | 5.80 | 7.20 | 7.55 | 0.00 | - | 1 | 3 | 73.83% |
| C230609C00040000 | 2023-05-22 12:14PM EDT | 40.00 | 6.30 | 6.30 | 6.45 | +0.30 | +5.00% | 13 | 17 | 64.84% |
| C230609C00041000 | 2023-05-30 1:56PM EDT | 41.00 | 3.45 | 5.15 | 5.45 | 0.00 | - | 1 | 2 | 66.80% |
| C230609C00042000 | 2023-06-02 3:43PM EDT | 42.00 | 4.50 | 4.25 | 4.45 | +1.51 | +50.50% | 6 | 28 | 56.45% |
| C230609C00042500 | 2023-06-02 11:44AM EDT | 42.50 | 3.71 | 3.80 | 4.00 | +0.95 | +34.42% | 1 | 76 | 56.06% |
| C230609C00043000 | 2023-06-02 3:56PM EDT | 43.00 | 3.40 | 3.25 | 3.50 | +0.93 | +37.65% | 72 | 38 | 50.59% |
| C230609C00043500 | 2023-06-02 11:16AM EDT | 43.50 | 2.74 | 2.84 | 3.00 | +0.92 | +50.55% | 4 | 128 | 44.92% |
| C230609C00044000 | 2023-06-02 3:37PM EDT | 44.00 | 2.53 | 2.34 | 2.50 | +1.36 | +116.24% | 161 | 610 | 39.06% |
| C230609C00044500 | 2023-06-02 3:50PM EDT | 44.50 | 1.95 | 1.93 | 2.05 | +1.11 | +132.14% | 515 | 3,260 | 36.43% |
| C230609C00045000 | 2023-06-02 3:57PM EDT | 45.00 | 1.50 | 1.50 | 1.58 | +0.92 | +158.62% | 1,586 | 4,336 | 31.64% |
| C230609C00045500 | 2023-06-02 3:43PM EDT | 45.50 | 1.24 | 1.11 | 1.19 | +0.87 | +235.14% | 863 | 1,527 | 30.08% |
| C230609C00046000 | 2023-06-02 3:59PM EDT | 46.00 | 0.76 | 0.79 | 0.82 | +0.53 | +230.43% | 2,101 | 1,049 | 27.44% |
| C230609C00046500 | 2023-06-02 3:58PM EDT | 46.50 | 0.49 | 0.51 | 0.55 | +0.35 | +250.00% | 2,644 | 175 | 26.76% |
| C230609C00047000 | 2023-06-02 3:57PM EDT | 47.00 | 0.31 | 0.31 | 0.33 | +0.21 | +210.00% | 1,055 | 1,208 | 25.59% |
| C230609C00047500 | 2023-06-02 3:56PM EDT | 47.50 | 0.19 | 0.18 | 0.19 | +0.14 | +280.00% | 1,012 | 365 | 25.20% |
| C230609C00048000 | 2023-06-02 3:51PM EDT | 48.00 | 0.10 | 0.10 | 0.11 | +0.06 | +150.00% | 964 | 2,260 | 25.59% |
| C230609C00048500 | 2023-06-02 2:54PM EDT | 48.50 | 0.08 | 0.06 | 0.07 | +0.06 | +300.00% | 76 | 277 | 26.95% |
| C230609C00049000 | 2023-06-02 3:27PM EDT | 49.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 112 | 529 | 28.91% |
| C230609C00049500 | 2023-06-02 2:41PM EDT | 49.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 24 | 38 | 31.45% |
| C230609C00050000 | 2023-06-02 3:34PM EDT | 50.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 179 | 717 | 33.20% |
| C230609C00051000 | 2023-06-02 3:46PM EDT | 51.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 36 | 131 | 40.23% |
| C230609C00052000 | 2023-05-30 3:52PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 90 | 99 | 43.75% |
| C230609C00053000 | 2023-05-30 9:36AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 45.31% |
| C230609C00054000 | 2023-05-26 3:19PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 50.78% |
| C230609C00055000 | 2023-05-05 2:00PM EDT | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 44 | 53 | 51.56% |
| C230609C00060000 | 2023-05-01 3:27PM EDT | 60.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 5 | 91.41% |
| C230609C00065000 | 2023-05-10 9:45AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230609P00025000 | 2023-05-22 3:29PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 17 | 190.63% |
| C230609P00030000 | 2023-05-30 1:03PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 142 | 137.50% |
| C230609P00035000 | 2023-06-01 10:27AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 1,560 | 87.50% |
| C230609P00036000 | 2023-06-01 11:34AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 198 | 81.25% |
| C230609P00037000 | 2023-06-01 3:52PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 195 | 71.88% |
| C230609P00038000 | 2023-06-02 3:12PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 3,178 | 64.06% |
| C230609P00039000 | 2023-06-02 1:01PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 125 | 216 | 60.16% |
| C230609P00040000 | 2023-06-02 3:49PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 142 | 960 | 54.69% |
| C230609P00040500 | 2023-06-02 3:53PM EDT | 40.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 118 | 113 | 50.78% |
| C230609P00041000 | 2023-06-02 2:21PM EDT | 41.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 51 | 201 | 50.00% |
| C230609P00041500 | 2023-06-02 3:44PM EDT | 41.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 55 | 213 | 48.05% |
| C230609P00042000 | 2023-06-02 3:44PM EDT | 42.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 1,052 | 430 | 43.75% |
| C230609P00042500 | 2023-06-02 3:46PM EDT | 42.50 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 757 | 253 | 41.02% |
| C230609P00043000 | 2023-06-02 1:27PM EDT | 43.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 138 | 787 | 36.52% |
| C230609P00043500 | 2023-06-02 3:29PM EDT | 43.50 | 0.07 | 0.06 | 0.07 | -0.17 | -70.83% | 64 | 490 | 34.57% |
| C230609P00044000 | 2023-06-02 3:17PM EDT | 44.00 | 0.08 | 0.07 | 0.09 | -0.28 | -77.78% | 167 | 3,002 | 31.64% |
| C230609P00044500 | 2023-06-02 3:59PM EDT | 44.50 | 0.11 | 0.11 | 0.13 | -0.45 | -80.36% | 261 | 1,744 | 29.69% |
| C230609P00045000 | 2023-06-02 3:58PM EDT | 45.00 | 0.20 | 0.17 | 0.20 | -0.51 | -71.83% | 1,559 | 1,627 | 28.32% |
| C230609P00045500 | 2023-06-02 3:49PM EDT | 45.50 | 0.28 | 0.28 | 0.30 | -0.79 | -73.83% | 1,488 | 291 | 26.66% |
| C230609P00046000 | 2023-06-02 3:58PM EDT | 46.00 | 0.47 | 0.43 | 0.46 | -0.77 | -62.10% | 2,285 | 396 | 25.68% |
| C230609P00046500 | 2023-06-02 3:58PM EDT | 46.50 | 0.69 | 0.65 | 0.68 | -1.17 | -62.90% | 829 | 36 | 24.71% |
| C230609P00047000 | 2023-06-02 3:34PM EDT | 47.00 | 0.97 | 0.93 | 0.98 | -1.02 | -51.26% | 145 | 305 | 24.22% |
| C230609P00047500 | 2023-06-02 3:37PM EDT | 47.50 | 1.26 | 1.29 | 1.36 | -1.38 | -52.27% | 46 | 9 | 24.71% |
| C230609P00048000 | 2023-06-02 3:37PM EDT | 48.00 | 1.67 | 1.64 | 1.80 | -1.22 | -42.21% | 140 | 69 | 26.37% |
| C230609P00048500 | 2023-05-23 12:04PM EDT | 48.50 | 2.06 | 2.10 | 2.35 | 0.00 | - | - | 1 | 35.06% |
| C230609P00049000 | 2023-06-02 12:05PM EDT | 49.00 | 2.82 | 2.60 | 2.81 | -1.03 | -26.75% | 3 | 19 | 36.91% |
| C230609P00050000 | 2023-06-02 10:39AM EDT | 50.00 | 4.09 | 3.50 | 3.85 | -2.09 | -33.82% | 4 | 0 | 49.61% |
| C230609P00051000 | 2023-05-23 10:13AM EDT | 51.00 | 4.52 | 4.50 | 4.85 | 0.00 | - | 13 | 0 | 58.40% |
| C230609P00052000 | 2023-05-03 10:13AM EDT | 52.00 | 5.71 | 6.15 | 6.45 | 0.00 | - | 2 | 0 | 99.51% |
| C230609P00053000 | 2023-05-11 2:12PM EDT | 53.00 | 7.20 | 6.55 | 6.85 | +0.16 | +2.27% | 1 | 0 | 50.00% |
| C230609P00055000 | 2023-04-28 9:39AM EDT | 55.00 | 8.80 | 10.20 | 10.45 | 0.00 | - | 1 | 0 | 185.55% |
© 2023 Yahoo. All rights reserved.