Singapore markets close in 25 minutes

Citi Trends, Inc. (CTRN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.55-1.73 (-5.71%)
At close: 04:00PM EDT
28.60 +0.05 (+0.18%)
After hours: 05:49PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTRN220520C000250002022-05-17 10:26AM EDT25.004.510.000.000.00-100.00%
CTRN220520C000300002022-05-17 3:41PM EDT30.001.100.000.000.00-1025.00%
CTRN220520C000350002022-05-13 1:23PM EDT35.000.050.000.000.00-1050.00%
CTRN220520C000400002022-05-16 1:43PM EDT40.000.090.000.000.00-6050.00%
CTRN220520C000450002022-05-05 1:05PM EDT45.000.050.000.000.00-1050.00%
CTRN220520C000500002022-05-18 1:54PM EDT50.000.080.000.000.00-1050.00%
CTRN220520C000550002022-05-09 11:43AM EDT55.000.190.000.000.00-1050.00%
CTRN220520C000600002022-03-01 12:32PM EDT60.001.460.000.750.00-119607.03%
CTRN220520C000650002022-03-14 9:30AM EDT65.000.450.000.000.00-26250.00%
CTRN220520C000700002022-03-30 1:04PM EDT70.000.100.000.100.00-211512.50%
CTRN220520C000750002021-12-30 1:45PM EDT75.0023.400.505.000.00-1171,205.47%
CTRN220520C000800002022-01-12 11:22AM EDT80.007.800.053.100.00-1941,060.16%
CTRN220520C000850002022-03-10 11:22AM EDT85.000.550.000.350.00-106710.94%
CTRN220520C000900002022-01-27 4:34PM EDT90.002.200.003.900.00-501,200.78%
CTRN220520C000950002022-01-11 4:34PM EDT95.005.500.202.250.00-42311,097.66%
CTRN220520C001000002021-12-29 4:35PM EDT100.009.000.552.800.00-241,217.19%
CTRN220520C001050002021-12-01 1:59PM EDT105.006.0013.3016.500.00--12,950.20%
CTRN220520C001100002022-01-14 10:30AM EDT110.001.500.002.700.00-121,210.16%
CTRN220520C001150002022-01-18 1:13AM EDT115.002.330.001.850.00--01,138.28%
CTRN220520C001200002022-01-10 11:34AM EDT120.003.000.003.900.00-501,375.39%
CTRN220520C001250002022-03-02 10:40AM EDT125.000.350.000.750.00-121,006.25%
CTRN220520C001300002022-01-20 10:30AM EDT130.000.800.003.300.00--101,366.02%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTRN220520P000200002022-05-17 12:14PM EDT20.000.050.000.000.00-1050.00%
CTRN220520P000225002022-04-22 2:52PM EDT22.500.700.000.000.00-3050.00%
CTRN220520P000250002022-05-17 2:40PM EDT25.000.100.000.000.00-8050.00%
CTRN220520P000300002022-05-18 12:51PM EDT30.002.300.000.000.00-800.00%
CTRN220520P000350002022-05-05 1:46PM EDT35.005.160.000.000.00-100.00%
CTRN220520P000400002022-04-12 2:39PM EDT40.009.1311.0013.100.00-4039394.14%
CTRN220520P000450002022-04-22 12:41PM EDT45.0017.070.000.000.00-900.00%
CTRN220520P000500002022-05-17 2:52PM EDT50.0022.000.000.000.00-200.00%
CTRN220520P000550002022-04-20 12:48PM EDT55.0022.300.000.000.00-100.00%
CTRN220520P000600002022-01-13 11:51AM EDT60.009.5018.0021.900.00-30330.00%
CTRN220520P000650002022-03-07 11:59AM EDT65.0030.5035.0038.900.00-14693.75%
CTRN220520P000700002022-05-05 1:46PM EDT70.0039.280.000.000.00-100.00%
CTRN220520P000750002022-05-10 11:20AM EDT75.0047.000.000.000.00-100.00%
CTRN220520P000800002022-05-10 11:20AM EDT80.0052.000.000.000.00-100.00%
CTRN220520P000850002022-03-22 12:42PM EDT85.0049.6252.5054.800.00-220.00%
CTRN220520P000900002022-01-25 1:19PM EDT90.0038.7346.5051.500.00-12470.00%
CTRN220520P000950002022-04-26 3:33PM EDT95.0067.000.000.000.00-600.00%
CTRN220520P001000002022-04-26 3:33PM EDT100.0072.000.000.000.00-800.00%
CTRN220520P001050002021-12-31 11:12AM EDT105.0025.7055.6060.500.00-1221000.00%