Singapore Markets close in 5 hrs 25 mins
Straits Times Index
3,211.68 -13.67 (-0.42%) Nikkei
26,238.40 -672.80 (-2.50%) Hang Seng
20,088.62 -555.66 (-2.69%) FTSE 100
7,438.09 -80.26 (-1.07%) BTC-USD
29,174.33 -717.65 (-2.40%) CMC Crypto 200
649.95 -20.73 (-3.09%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRN220520C00040000 | 2021-11-17 1:24PM EDT | 40.00 | 51.10 | 28.70 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| CTRN220520C00060000 | 2021-12-29 1:30PM EDT | 60.00 | 29.53 | 27.50 | 32.00 | 0.00 | - | 1 | 3 | 0.00% |
| CTRN220520C00065000 | 2021-12-29 1:51PM EDT | 65.00 | 24.75 | 24.50 | 28.50 | 0.00 | - | 1 | 32 | 5,334.38% |
| CTRN220520C00075000 | 2021-12-30 1:45PM EDT | 75.00 | 23.40 | 19.20 | 22.40 | 0.00 | - | 1 | 17 | 3,671.09% |
| CTRN220520C00080000 | 2021-12-27 4:32PM EDT | 80.00 | 10.90 | 16.40 | 20.00 | 0.00 | - | 1 | 94 | 3,253.91% |
| CTRN220520C00085000 | 2022-01-03 1:09PM EDT | 85.00 | 20.07 | 14.30 | 18.00 | 0.00 | - | 1 | 7 | 2,984.57% |
| CTRN220520C00090000 | 2021-12-30 10:37AM EDT | 90.00 | 13.48 | 12.00 | 16.00 | 0.00 | - | 5 | 5 | 2,729.69% |
| CTRN220520C00095000 | 2021-12-27 3:53PM EDT | 95.00 | 6.70 | 10.80 | 14.50 | 0.00 | - | - | 1 | 2,593.16% |
| CTRN220520C00100000 | 2021-12-29 4:35PM EDT | 100.00 | 9.00 | 8.90 | 13.00 | 0.00 | - | 2 | 4 | 2,418.55% |
| CTRN220520C00105000 | 2021-12-01 1:59PM EDT | 105.00 | 6.00 | 13.30 | 16.50 | 0.00 | - | - | 1 | 2,950.20% |
| CTRN220520C00110000 | 2021-12-30 2:48PM EDT | 110.00 | 9.00 | 6.30 | 10.50 | 0.00 | - | - | 15 | 2,177.54% |
| CTRN220520C00120000 | 2021-12-31 11:12AM EDT | 120.00 | 8.50 | 4.10 | 8.50 | 0.00 | - | 5 | 5 | 1,982.03% |
| CTRN220520C00125000 | 2021-12-03 10:30AM EDT | 125.00 | 3.80 | 7.30 | 11.00 | 0.00 | - | 1 | 2 | 2,349.02% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRN220520P00045000 | 2022-01-05 3:06PM EDT | 45.00 | 1.55 | 0.95 | 2.40 | +0.05 | +3.33% | 1 | 6 | 0.00% |
| CTRN220520P00055000 | 2021-12-13 1:08AM EDT | 55.00 | 3.90 | 2.20 | 6.50 | 0.00 | - | - | 3 | 0.00% |
| CTRN220520P00060000 | 2021-12-28 11:48AM EDT | 60.00 | 4.00 | 3.80 | 8.00 | 0.00 | - | - | 3 | 0.00% |
| CTRN220520P00065000 | 2022-01-03 2:00PM EDT | 65.00 | 5.70 | 5.50 | 9.50 | 0.00 | - | 1 | 5 | 0.00% |
| CTRN220520P00070000 | 2021-12-13 1:08AM EDT | 70.00 | 8.50 | 7.20 | 11.50 | 0.00 | - | 1 | 1 | 0.00% |
| CTRN220520P00075000 | 2021-11-05 11:30AM EDT | 75.00 | 9.08 | 13.80 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTRN220520P00080000 | 2021-12-29 4:46PM EDT | 80.00 | 11.30 | 12.00 | 16.00 | 0.00 | - | 135 | 126 | 0.00% |
| CTRN220520P00090000 | 2021-12-31 11:12AM EDT | 90.00 | 16.50 | 18.50 | 22.00 | 0.00 | - | 8 | 247 | 0.00% |
| CTRN220520P00095000 | 2021-12-31 1:34PM EDT | 95.00 | 19.20 | 21.80 | 23.70 | 0.00 | - | 278 | 251 | 0.00% |
| CTRN220520P00100000 | 2021-12-31 11:33AM EDT | 100.00 | 21.50 | 25.10 | 27.20 | 0.00 | - | 813 | 990 | 0.00% |
| CTRN220520P00105000 | 2021-12-31 11:12AM EDT | 105.00 | 25.70 | 28.70 | 32.40 | 0.00 | - | 122 | 100 | 0.00% |
© 2022 Yahoo. All rights reserved.
