C - Citigroup Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:47.50
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200605C000475002020-06-05 2:47PM EDT2020-06-0511.8610.7012.05+5.16+77.01%61653175.00%
C200612C000475002020-06-05 12:31PM EDT2020-06-1211.909.9512.45+5.30+80.30%340152.54%
C200619C000475002020-06-05 3:31PM EDT2020-06-1911.4011.3511.65+3.38+42.14%1789,61663.87%
C200626C000475002020-06-04 3:17PM EDT2020-06-267.8511.0511.850.00-3861371.19%
C200702C000475002020-06-05 2:24PM EDT2020-07-0212.2111.2013.25+4.36+55.54%31975.20%
C200710C000475002020-06-04 9:54AM EDT2020-07-107.389.5014.200.00-1055.66%
C200717C000475002020-06-05 3:20PM EDT2020-07-1712.0011.9513.05+2.80+30.43%147066.87%
C200918C000475002020-06-05 3:10PM EDT2020-09-1813.0010.5015.25+2.49+23.69%181,51674.00%
C201218C000475002020-06-05 1:12PM EDT2020-12-1814.7013.0514.20+3.20+27.83%9596846.09%
C210115C000475002020-06-05 12:26PM EDT2021-01-1515.0712.7517.00+3.22+27.17%32062.95%
C210618C000475002020-06-05 1:59PM EDT2021-06-1815.8012.6516.45+3.15+24.90%192,03045.59%
C220121C000475002020-06-05 2:38PM EDT2022-01-2116.6513.8517.80+2.65+18.93%422,15042.02%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200605P000475002020-06-05 11:30AM EDT2020-06-050.010.000.010.00-101,478156.25%
C200612P000475002020-06-05 3:14PM EDT2020-06-120.030.000.29-0.06-66.67%218388.28%
C200619P000475002020-06-05 2:30PM EDT2020-06-190.140.120.22-0.24-63.16%1393,13466.60%
C200626P000475002020-06-05 1:27PM EDT2020-06-260.330.230.35-0.36-52.17%51662.11%
C200702P000475002020-06-05 3:02PM EDT2020-07-020.420.350.58-0.40-48.78%42,01562.21%
C200717P000475002020-06-05 3:55PM EDT2020-07-170.790.780.81-0.54-40.60%1,36710,98959.03%
C200918P000475002020-06-05 3:49PM EDT2020-09-181.901.821.92-0.91-32.38%302051.86%
C201218P000475002020-06-05 3:27PM EDT2020-12-183.173.003.25-1.48-31.83%1281,93249.35%
C210115P000475002020-06-05 2:52PM EDT2021-01-153.503.253.70-1.35-27.84%4226,55249.44%
C210618P000475002020-06-05 9:41AM EDT2021-06-184.184.104.70-1.61-27.81%302,40343.53%
C220121P000475002020-06-04 3:43PM EDT2022-01-217.053.657.900.00-2492,00348.10%
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