Singapore markets open in 5 hours 13 minutes
Straits Times Index
3,259.14 -33.59 (-1.02%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,100.42 +141.58 (+0.83%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Citi Trends, Inc. (CTRN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRN221216C00015000 | 2022-04-21 1:02PM EST | 15.00 | 15.20 | 10.90 | 14.10 | 0.00 | - | 1 | 1 | 0.00% |
| CTRN221216C00017500 | 2022-11-21 1:37PM EST | 17.50 | 4.67 | 12.90 | 14.80 | 0.00 | - | 1 | 3 | 201.56% |
| CTRN221216C00020000 | 2022-12-01 11:22AM EST | 20.00 | 9.50 | 10.20 | 11.70 | 0.00 | - | 10 | 895 | 204.69% |
| CTRN221216C00022500 | 2022-12-01 10:18AM EST | 22.50 | 7.50 | 8.50 | 9.20 | 0.00 | - | 1 | 269 | 125.98% |
| CTRN221216C00025000 | 2022-12-01 11:13AM EST | 25.00 | 5.00 | 5.90 | 6.80 | 0.00 | - | 13 | 406 | 92.97% |
| CTRN221216C00030000 | 2022-12-02 3:19PM EST | 30.00 | 2.25 | 1.80 | 2.60 | +0.85 | +60.71% | 11 | 420 | 69.14% |
| CTRN221216C00035000 | 2022-12-02 3:59PM EST | 35.00 | 0.55 | 0.40 | 0.55 | +0.17 | +44.74% | 587 | 2,336 | 71.97% |
| CTRN221216C00040000 | 2022-12-02 2:37PM EST | 40.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 17 | 161 | 89.06% |
| CTRN221216C00045000 | 2022-12-02 10:08AM EST | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 95.31% |
| CTRN221216C00050000 | 2022-12-01 11:43AM EST | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 107.03% |
| CTRN221216C00055000 | 2022-11-30 2:21PM EST | 55.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 3 | 13 | 208.20% |
| CTRN221216C00060000 | 2022-05-31 1:00PM EST | 60.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | 3 | 17 | 227.73% |
| CTRN221216C00065000 | 2022-08-12 9:51AM EST | 65.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 232.81% |
| CTRN221216C00070000 | 2022-08-12 1:26PM EST | 70.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 200.78% |
| CTRN221216C00075000 | 2022-08-12 11:01AM EST | 75.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 5 | 293.95% |
| CTRN221216C00080000 | 2022-11-29 3:05PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 192.19% |
| CTRN221216C00085000 | 2022-05-24 12:33PM EST | 85.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 252.34% |
| CTRN221216C00090000 | 2022-05-26 8:30AM EST | 90.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 9 | 263.28% |
| CTRN221216C00110000 | 2022-03-23 2:02PM EST | 110.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | - | 5 | 346.88% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRN221216P00015000 | 2022-11-15 12:36PM EST | 15.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 185.16% |
| CTRN221216P00017500 | 2022-12-02 10:03AM EST | 17.50 | 0.18 | 0.00 | 0.05 | +0.15 | +500.00% | 3 | 147 | 135.94% |
| CTRN221216P00020000 | 2022-11-30 10:04AM EST | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 60 | 313 | 139.06% |
| CTRN221216P00022500 | 2022-12-01 3:48PM EST | 22.50 | 0.10 | 0.05 | 1.10 | 0.00 | - | 22 | 158 | 159.96% |
| CTRN221216P00025000 | 2022-12-02 1:50PM EST | 25.00 | 0.30 | 0.05 | 0.45 | -0.05 | -14.29% | 27 | 903 | 92.97% |
| CTRN221216P00030000 | 2022-12-02 3:03PM EST | 30.00 | 1.06 | 0.65 | 1.55 | -0.64 | -37.65% | 19 | 2,005 | 69.14% |
| CTRN221216P00035000 | 2022-12-02 3:56PM EST | 35.00 | 4.31 | 4.10 | 4.80 | -1.50 | -25.82% | 7 | 17 | 76.27% |
| CTRN221216P00040000 | 2022-12-02 3:56PM EST | 40.00 | 8.94 | 8.60 | 10.00 | -1.16 | -11.49% | 2 | 16 | 110.16% |
| CTRN221216P00045000 | 2022-07-28 10:49AM EST | 45.00 | 21.50 | 20.40 | 23.90 | 0.00 | - | 4 | 20 | 518.65% |
| CTRN221216P00050000 | 2022-09-20 1:10PM EST | 50.00 | 31.00 | 29.90 | 32.00 | 0.00 | - | 1 | 0 | 723.05% |
| CTRN221216P00055000 | 2022-08-22 11:52AM EST | 55.00 | 24.80 | 35.50 | 37.30 | 0.00 | - | 1 | 1 | 775.29% |
| CTRN221216P00060000 | 2022-06-01 1:31PM EST | 60.00 | 32.90 | 36.00 | 39.10 | 0.00 | - | 6 | 6 | 635.16% |
| CTRN221216P00065000 | 2022-06-01 1:31PM EST | 65.00 | 37.78 | 40.70 | 42.90 | 0.00 | - | 6 | 7 | 628.52% |
| CTRN221216P00070000 | 2022-03-14 10:55AM EST | 70.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTRN221216P00080000 | 2022-03-28 11:51AM EST | 80.00 | 48.09 | 50.60 | 53.40 | 0.00 | - | - | 4 | 472.56% |
| CTRN221216P00085000 | 2022-03-22 11:42AM EST | 85.00 | 49.92 | 52.70 | 54.50 | 0.00 | - | - | 2 | 320.31% |
| CTRN221216P00095000 | 2022-03-16 12:10PM EST | 95.00 | 60.95 | 61.50 | 64.30 | 0.00 | - | - | 1 | 320.12% |
© 2022 Yahoo. All rights reserved.
