C - Citigroup Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:45.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200529C000450002020-05-22 3:53PM EDT2020-05-290.620.600.68-0.73-54.07%6711,14251.47%
C200605C000450002020-05-22 3:57PM EDT2020-06-051.211.191.32-0.61-33.52%1051,15251.76%
C200612C000450002020-05-22 2:40PM EDT2020-06-121.751.591.77-0.75-30.00%2014151.81%
C200619C000450002020-05-22 3:59PM EDT2020-06-192.042.032.10-0.56-21.54%4,21580,99152.52%
C200626C000450002020-05-22 1:43PM EDT2020-06-262.422.342.52-0.50-17.12%3410753.52%
C200702C000450002020-05-22 2:53PM EDT2020-07-022.602.282.76+2.60-7150.81%
C200717C000450002020-05-22 3:23PM EDT2020-07-173.203.153.30-0.62-16.23%9012,31653.59%
C200918C000450002020-05-22 3:23PM EDT2020-09-184.454.404.55-0.70-13.59%1001,93949.72%
C201218C000450002020-05-22 2:50PM EDT2020-12-185.905.705.95-0.65-9.92%669,57947.88%
C210115C000450002020-05-22 3:36PM EDT2021-01-156.206.106.40-0.60-8.82%844,13748.16%
C210618C000450002020-05-22 2:40PM EDT2021-06-187.156.957.25-0.46-6.04%493742.19%
C220121C000450002020-05-22 12:16PM EDT2022-01-218.308.258.40-0.60-6.74%1426,65538.98%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200529P000450002020-05-22 3:58PM EDT2020-05-291.581.471.58+0.29+22.48%39250351.47%
C200605P000450002020-05-22 3:41PM EDT2020-06-052.201.962.27+0.46+26.44%16748650.49%
C200612P000450002020-05-22 3:51PM EDT2020-06-122.652.412.70+0.40+17.78%32751.17%
C200619P000450002020-05-22 3:59PM EDT2020-06-192.922.903.00+0.27+10.19%5780,39852.20%
C200626P000450002020-05-22 2:19PM EDT2020-06-263.153.203.70+0.29+10.14%131555.81%
C200702P000450002020-05-21 1:59PM EDT2020-07-023.103.403.60+3.10--152.20%
C200717P000450002020-05-22 3:34PM EDT2020-07-174.154.054.25+0.38+10.08%913,25753.98%
C200918P000450002020-05-22 3:34PM EDT2020-09-185.655.505.65+0.45+8.65%17,44351.00%
C201218P000450002020-05-21 10:53AM EDT2020-12-186.707.007.450.00-7061250.75%
C210115P000450002020-05-22 3:27PM EDT2021-01-157.557.257.60+0.50+7.09%32615,86450.32%
C210618P000450002020-05-20 1:38PM EDT2021-06-188.308.458.800.00-112,13545.85%
C220121P000450002020-05-19 2:40PM EDT2022-01-219.859.1010.200.00-19,50943.08%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more