Singapore markets close in 3 hours 32 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Citi Trends, Inc. (CTRN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.60+2.73 (+3.70%)
At close: 04:00PM EST
76.60 0.00 (0.00%)
After hours: 04:12PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTRN211217C000500002021-11-30 3:58PM EST50.0035.490.000.000.00--00.00%
CTRN211217C000550002021-11-30 3:58PM EST55.0030.760.000.000.00--00.00%
CTRN211217C000600002021-12-01 10:40AM EST60.0023.000.000.000.00--00.00%
CTRN211217C000650002021-11-29 9:33AM EST65.0016.400.000.000.00--00.00%
CTRN211217C000700002021-12-06 10:15AM EST70.008.340.000.00-2.16-20.57%100.00%
CTRN211217C000750002021-12-01 10:41AM EST75.009.000.000.000.00-100.00%
CTRN211217C000800002021-12-06 10:15AM EST80.003.340.000.00+0.64+23.70%106.25%
CTRN211217C000850002021-12-06 12:38PM EST85.001.200.000.00-0.55-31.43%4012.50%
CTRN211217C000900002021-12-03 10:16AM EST90.001.450.000.000.00-1025.00%
CTRN211217C000950002021-12-06 11:54AM EST95.000.450.000.00-0.15-25.00%2025.00%
CTRN211217C001000002021-12-06 1:58PM EST100.000.350.000.00-0.15-30.00%2025.00%
CTRN211217C001050002021-12-06 3:34PM EST105.000.400.000.00-0.55-57.89%1050.00%
CTRN211217C001150002021-11-22 9:30AM EST115.000.850.000.000.00--050.00%
CTRN211217C001200002021-12-03 10:09AM EST120.000.200.000.000.00-1050.00%
CTRN211217C001250002021-11-29 9:55AM EST125.000.250.000.000.00--050.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTRN211217P000400002021-11-29 3:07PM EST40.000.100.000.000.00--050.00%
CTRN211217P000450002021-11-29 3:14PM EST45.000.450.000.000.00--050.00%
CTRN211217P000500002021-11-29 3:52PM EST50.000.350.000.000.00-11050.00%
CTRN211217P000550002021-12-06 3:47PM EST55.000.100.000.00+0.05+100.00%7050.00%
CTRN211217P000600002021-12-06 3:53PM EST60.000.250.000.00-0.30-54.55%8025.00%
CTRN211217P000650002021-12-06 10:20AM EST65.001.090.000.00-0.31-22.14%1025.00%
CTRN211217P000700002021-12-06 2:33PM EST70.003.400.000.00+0.46+15.65%2012.50%
CTRN211217P000750002021-12-03 2:29PM EST75.005.000.000.000.00-403.13%
CTRN211217P000800002021-12-06 2:00PM EST80.006.170.000.00+0.32+5.47%100.00%
CTRN211217P000850002021-12-06 2:00PM EST85.009.720.000.00-1.78-15.48%100.00%
CTRN211217P000900002021-11-30 3:26PM EST90.0010.050.000.000.00-200.00%
CTRN211217P000950002021-11-18 3:57PM EST95.006.720.000.000.00--00.00%
CTRN211217P001000002021-11-18 3:57PM EST100.009.220.000.000.00--00.00%
CTRN211217P001050002021-11-30 3:43PM EST105.0021.500.000.000.00--00.00%
CTRN211217P001100002021-11-30 2:44PM EST110.0028.000.000.000.00-1000.00%