Australia markets open in 3 hours 29 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.26-0.15 (-0.28%)
As of 02:31PM EST. Market open.
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240223C000300002024-02-06 11:49AM EST30.0024.5524.8025.600.00--1415.63%
C240223C000400002024-02-15 9:48AM EST40.0015.0515.3515.600.00-14220.70%
C240223C000410002024-02-01 1:37PM EST41.0014.6514.3014.550.00-50195.70%
C240223C000420002024-02-16 3:28PM EST42.0012.9713.3013.550.00-116182.42%
C240223C000430002024-01-23 11:25AM EST43.009.9512.3012.600.00-20174.61%
C240223C000440002024-02-16 3:23PM EST44.0010.9311.3011.600.00-14161.33%
C240223C000450002024-02-13 2:06PM EST45.007.5010.3510.600.00-1111152.73%
C240223C000460002024-02-16 3:28PM EST46.008.999.309.500.00-22126.56%
C240223C000470002024-02-12 3:17PM EST47.007.158.308.600.00-92123.05%
C240223C000480002024-02-20 9:53AM EST48.006.907.307.600.00-118110.35%
C240223C000490002024-02-16 1:59PM EST49.006.006.106.550.00-3376.56%
C240223C000500002024-02-20 3:50PM EST50.005.555.405.600.00-143790.82%
C240223C000510002024-02-16 3:18PM EST51.003.904.254.550.00-41566.41%
C240223C000520002024-02-21 12:05PM EST52.003.403.403.55+0.40+13.33%31,11661.72%
C240223C000530002024-02-21 1:34PM EST53.002.452.382.44-0.01-0.41%505,15344.92%
C240223C000540002024-02-21 2:15PM EST54.001.431.421.46-0.11-7.14%1678,23832.23%
C240223C000550002024-02-21 2:15PM EST55.000.690.680.69-0.12-14.81%7,55311,82327.44%
C240223C000560002024-02-21 2:16PM EST56.000.240.230.24-0.10-30.30%6,2227,58226.27%
C240223C000570002024-02-21 2:11PM EST57.000.080.070.08-0.04-36.36%49613,48828.32%
C240223C000580002024-02-21 2:12PM EST58.000.020.020.03-0.02-40.00%1021,95231.64%
C240223C000590002024-02-21 10:35AM EST59.000.010.010.020.00-1351037.50%
C240223C000600002024-02-21 11:42AM EST60.000.010.000.010.00-261940.63%
C240223C000610002024-02-16 1:09PM EST61.000.020.000.010.00-2258348.44%
C240223C000620002024-02-16 10:03AM EST62.000.010.000.010.00-9212550.00%
C240223C000630002024-02-15 3:59PM EST63.000.010.000.010.00-283756.25%
C240223C000640002024-02-20 1:12PM EST64.000.020.000.010.00-34462.50%
C240223C000650002024-02-20 1:12PM EST65.000.010.000.010.00-315468.75%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240223P000350002024-01-11 12:00PM EST35.000.020.000.080.00-1010225.00%
C240223P000400002024-01-22 10:55AM EST40.000.020.000.040.00-12151.56%
C240223P000410002024-01-24 2:51PM EST41.000.030.000.240.00-111185.16%
C240223P000420002024-01-24 12:03PM EST42.000.020.000.040.00-22131.25%
C240223P000430002024-02-13 9:46AM EST43.000.010.000.040.00-1109120.31%
C240223P000440002024-02-20 1:12PM EST44.000.010.000.010.00-341493.75%
C240223P000450002024-02-20 1:12PM EST45.000.020.000.010.00-31,23587.50%
C240223P000460002024-02-15 12:46PM EST46.000.010.000.010.00-423478.13%
C240223P000470002024-02-16 2:44PM EST47.000.010.000.040.00-6313082.03%
C240223P000480002024-02-20 9:54AM EST48.000.010.000.010.00-2,0822,15660.94%
C240223P000490002024-02-20 3:34PM EST49.000.010.000.040.00-21,00663.28%
C240223P000495002024-02-20 3:34PM EST49.500.010.000.010.00-2410450.00%
C240223P000500002024-02-21 1:54PM EST50.000.020.010.02+0.01+100.00%101,77951.56%
C240223P000510002024-02-21 12:56PM EST51.000.010.010.020.00-5275845.31%
C240223P000520002024-02-21 1:21PM EST52.000.010.010.02-0.01-50.00%602,10135.94%
C240223P000530002024-02-21 1:33PM EST53.000.030.030.04-0.01-25.00%642,78230.08%
C240223P000540002024-02-21 2:15PM EST54.000.090.080.10-0.02-18.18%1,5567,39525.10%
C240223P000550002024-02-21 1:29PM EST55.000.300.320.33-0.07-18.92%8421,54422.56%
C240223P000560002024-02-21 2:13PM EST56.000.870.880.90-0.03-3.33%2918,45521.78%
C240223P000570002024-02-21 11:19AM EST57.001.831.661.72+0.08+4.57%12560.00%
C240223P000580002024-02-15 1:07PM EST58.003.152.462.890.00-45547.07%
C240223P000590002024-02-16 9:34AM EST59.004.103.553.750.00-24235.94%
C240223P000600002024-02-20 1:11PM EST60.005.064.504.650.00-330.00%
C240223P000610002024-01-31 3:35PM EST61.005.205.555.700.00--70.00%
C240223P000640002024-01-31 9:58AM EST64.007.188.508.750.00--071.09%