Singapore markets close in 25 minutes
Straits Times Index
3,192.70 -32.65 (-1.01%) Nikkei
26,402.84 -508.36 (-1.89%) Hang Seng
20,120.68 -523.60 (-2.54%) FTSE 100
7,283.50 -154.59 (-2.08%) BTC-USD
29,137.99 -683.75 (-2.29%) CMC Crypto 200
649.62 -21.05 (-3.14%)
Citi Trends, Inc. (CTRN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRN220520C00025000 | 2022-05-17 10:26AM EDT | 25.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRN220520C00030000 | 2022-05-17 3:41PM EDT | 30.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CTRN220520C00035000 | 2022-05-13 1:23PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CTRN220520C00040000 | 2022-05-16 1:43PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CTRN220520C00045000 | 2022-05-05 1:05PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CTRN220520C00050000 | 2022-05-18 1:54PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CTRN220520C00055000 | 2022-05-09 11:43AM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CTRN220520C00060000 | 2022-03-01 12:32PM EDT | 60.00 | 1.46 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 607.03% |
| CTRN220520C00065000 | 2022-03-14 9:30AM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
| CTRN220520C00070000 | 2022-03-30 1:04PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 512.50% |
| CTRN220520C00075000 | 2021-12-30 1:45PM EDT | 75.00 | 23.40 | 0.50 | 5.00 | 0.00 | - | 1 | 17 | 1,205.47% |
| CTRN220520C00080000 | 2022-01-12 11:22AM EDT | 80.00 | 7.80 | 0.05 | 3.10 | 0.00 | - | 1 | 94 | 1,060.16% |
| CTRN220520C00085000 | 2022-03-10 11:22AM EDT | 85.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 10 | 6 | 710.94% |
| CTRN220520C00090000 | 2022-01-27 4:34PM EDT | 90.00 | 2.20 | 0.00 | 3.90 | 0.00 | - | 5 | 0 | 1,200.78% |
| CTRN220520C00095000 | 2022-01-11 4:34PM EDT | 95.00 | 5.50 | 0.20 | 2.25 | 0.00 | - | 42 | 31 | 1,097.66% |
| CTRN220520C00100000 | 2021-12-29 4:35PM EDT | 100.00 | 9.00 | 0.55 | 2.80 | 0.00 | - | 2 | 4 | 1,217.19% |
| CTRN220520C00105000 | 2021-12-01 1:59PM EDT | 105.00 | 6.00 | 13.30 | 16.50 | 0.00 | - | - | 1 | 2,950.20% |
| CTRN220520C00110000 | 2022-01-14 10:30AM EDT | 110.00 | 1.50 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 1,210.16% |
| CTRN220520C00115000 | 2022-01-18 1:13AM EDT | 115.00 | 2.33 | 0.00 | 1.85 | 0.00 | - | - | 0 | 1,138.28% |
| CTRN220520C00120000 | 2022-01-10 11:34AM EDT | 120.00 | 3.00 | 0.00 | 3.90 | 0.00 | - | 5 | 0 | 1,375.39% |
| CTRN220520C00125000 | 2022-03-02 10:40AM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 1,006.25% |
| CTRN220520C00130000 | 2022-01-20 10:30AM EDT | 130.00 | 0.80 | 0.00 | 3.30 | 0.00 | - | - | 10 | 1,366.02% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRN220520P00020000 | 2022-05-17 12:14PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CTRN220520P00022500 | 2022-04-22 2:52PM EDT | 22.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CTRN220520P00025000 | 2022-05-17 2:40PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CTRN220520P00030000 | 2022-05-18 12:51PM EDT | 30.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CTRN220520P00035000 | 2022-05-05 1:46PM EDT | 35.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRN220520P00040000 | 2022-04-12 2:39PM EDT | 40.00 | 9.13 | 11.00 | 13.10 | 0.00 | - | 40 | 39 | 394.14% |
| CTRN220520P00045000 | 2022-04-22 12:41PM EDT | 45.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CTRN220520P00050000 | 2022-05-17 2:52PM EDT | 50.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTRN220520P00055000 | 2022-04-20 12:48PM EDT | 55.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRN220520P00060000 | 2022-01-13 11:51AM EDT | 60.00 | 9.50 | 18.00 | 21.90 | 0.00 | - | 30 | 33 | 0.00% |
| CTRN220520P00065000 | 2022-03-07 11:59AM EDT | 65.00 | 30.50 | 35.00 | 38.90 | 0.00 | - | 1 | 4 | 693.75% |
| CTRN220520P00070000 | 2022-05-05 1:46PM EDT | 70.00 | 39.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRN220520P00075000 | 2022-05-10 11:20AM EDT | 75.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRN220520P00080000 | 2022-05-10 11:20AM EDT | 80.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRN220520P00085000 | 2022-03-22 12:42PM EDT | 85.00 | 49.62 | 52.50 | 54.80 | 0.00 | - | 2 | 2 | 0.00% |
| CTRN220520P00090000 | 2022-01-25 1:19PM EDT | 90.00 | 38.73 | 46.50 | 51.50 | 0.00 | - | 1 | 247 | 0.00% |
| CTRN220520P00095000 | 2022-04-26 3:33PM EDT | 95.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CTRN220520P00100000 | 2022-04-26 3:33PM EDT | 100.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CTRN220520P00105000 | 2021-12-31 11:12AM EDT | 105.00 | 25.70 | 55.60 | 60.50 | 0.00 | - | 122 | 100 | 0.00% |
© 2022 Yahoo. All rights reserved.
