Australia markets close in 5 hours 34 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.00-0.45 (-0.64%)
At close: 4:02PM EDT
69.90 -0.10 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210917C000225002021-08-25 5:34PM EDT22.5045.7047.4548.200.00-12131,192.19%
C210917C000250002021-08-25 5:34PM EDT25.0035.9044.9545.400.00-500981.25%
C210917C000275002021-08-25 5:34PM EDT27.5041.3242.4543.200.00-60996.09%
C210917C000300002021-08-25 1:56PM EDT30.0043.7039.8540.650.00-412870.31%
C210917C000325002021-08-20 9:30AM EDT32.5037.0537.4538.000.00-293781.25%
C210917C000350002021-08-18 9:32AM EDT35.0036.2534.9535.150.00-326568.75%
C210917C000375002021-09-15 1:40PM EDT37.5033.0732.4532.700.00-1021546.88%
C210917C000400002021-08-25 9:55AM EDT40.0033.0029.9530.150.00-2130468.75%
C210917C000425002021-08-25 9:48AM EDT42.5030.2527.4527.600.00-1145387.50%
C210917C000450002021-09-16 3:32PM EDT45.0025.2924.9525.05-0.46-1.79%5036750.00%
C210917C000475002021-09-16 9:46AM EDT47.5023.0022.4522.60-0.15-0.65%1111309.38%
C210917C000500002021-09-16 9:56AM EDT50.0020.6019.9520.10-0.10-0.48%3548271.88%
C210917C000525002021-09-16 9:39AM EDT52.5018.3517.4517.55+2.00+12.23%317150.00%
C210917C000550002021-09-16 12:12PM EDT55.0015.3914.9515.10-0.01-0.06%54163201.56%
C210917C000575002021-09-15 1:34PM EDT57.5013.0012.4512.600.00-6175168.75%
C210917C000600002021-09-16 2:39PM EDT60.0010.579.9510.10-0.26-2.40%543,114135.94%
C210917C000610002021-09-16 1:25PM EDT61.009.578.959.10-0.98-9.29%16123.44%
C210917C000620002021-09-16 9:45AM EDT62.008.557.958.10+0.40+4.91%1320110.94%
C210917C000625002021-09-16 3:36PM EDT62.507.827.457.60-0.54-6.46%1,5278,478104.69%
C210917C000630002021-08-24 9:31AM EDT63.008.606.957.150.00--2109.77%
C210917C000640002021-09-16 9:48AM EDT64.006.655.956.15+0.50+8.13%5310196.09%
C210917C000650002021-09-16 3:49PM EDT65.005.254.955.10-0.42-7.41%58612,01072.66%
C210917C000655002021-09-16 9:47AM EDT65.505.104.454.60+0.40+8.51%124666.41%
C210917C000660002021-09-16 10:41AM EDT66.004.593.954.10+0.09+2.00%61260.16%
C210917C000665002021-09-14 10:07AM EDT66.503.873.453.650.00-12660.94%
C210917C000670002021-09-15 12:00PM EDT67.003.303.003.100.00-1010053.91%
C210917C000675002021-09-16 3:54PM EDT67.502.722.512.56-0.63-18.81%3424,84448.44%
C210917C000680002021-09-15 2:06PM EDT68.003.102.022.19+0.44+16.54%120958.01%
C210917C000685002021-09-15 3:59PM EDT68.502.191.551.670.00-4613346.29%
C210917C000690002021-09-16 1:18PM EDT69.001.661.091.20-0.06-3.49%2171,52438.87%
C210917C000695002021-09-16 3:56PM EDT69.500.760.710.76-0.56-42.42%941,11332.13%
C210917C000700002021-09-16 3:59PM EDT70.000.400.370.41-0.54-57.45%1,27223,17728.03%
C210917C000705002021-09-16 3:56PM EDT70.500.190.170.19-0.38-66.67%9172,25226.56%
C210917C000710002021-09-16 3:59PM EDT71.000.090.070.09-0.30-76.92%1,4873,16227.74%
C210917C000715002021-09-16 3:55PM EDT71.500.050.030.05-0.17-77.27%5901,67930.86%
C210917C000720002021-09-16 3:32PM EDT72.000.050.020.04-0.07-58.33%3493,26835.94%
C210917C000725002021-09-16 3:57PM EDT72.500.020.020.03-0.05-71.43%1,02414,11440.23%
C210917C000730002021-09-16 3:51PM EDT73.000.030.020.03-0.01-25.00%2172,02746.48%
C210917C000735002021-09-16 2:11PM EDT73.500.020.020.03-0.02-50.00%4461,64250.78%
C210917C000740002021-09-16 11:56AM EDT74.000.030.010.020.00-875,05651.56%
C210917C000745002021-09-16 9:38AM EDT74.500.020.000.020.00-780154.69%
C210917C000750002021-09-16 3:58PM EDT75.000.010.010.02-0.01-50.00%50729,20862.50%
C210917C000755002021-09-16 12:44PM EDT75.500.020.000.030.00-1548567.19%
C210917C000760002021-09-16 1:05PM EDT76.000.010.000.02-0.01-50.00%432,53668.75%
C210917C000770002021-09-16 3:49PM EDT77.000.010.000.020.00-11,93278.13%
C210917C000775002021-09-16 3:43PM EDT77.500.010.000.010.00-1918,01275.00%
C210917C000780002021-09-16 11:10AM EDT78.000.010.000.040.00-122,16695.31%
C210917C000790002021-09-15 2:14PM EDT79.000.020.000.040.00-6247104.69%
C210917C000800002021-09-16 3:45PM EDT80.000.010.000.010.00-2916,55596.88%
C210917C000810002021-09-10 2:25PM EDT81.000.020.000.010.00-2121106.25%
C210917C000825002021-09-15 2:21PM EDT82.500.010.000.010.00-710,054115.63%
C210917C000850002021-09-16 2:31PM EDT85.000.010.000.010.00-614,538137.50%
C210917C000875002021-08-31 3:33PM EDT87.500.020.000.010.00-41,811150.00%
C210917C000900002021-09-15 11:55AM EDT90.000.040.000.010.00-529,237168.75%
C210917C000950002021-09-07 9:31AM EDT95.000.010.000.010.00-201,762200.00%
C210917C001000002021-09-14 12:35PM EDT100.000.010.000.010.00-41,937231.25%
C210917C001050002021-09-01 11:58AM EDT105.000.010.000.010.00-53,405262.50%
C210917C001100002021-08-25 5:34PM EDT110.000.030.000.010.00-11,134287.50%
C210917C001150002021-08-25 5:34PM EDT115.000.010.000.010.00-1001,137312.50%
C210917C001200002021-08-25 5:34PM EDT120.000.010.000.010.00-724337.50%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210917P000225002021-09-10 3:46PM EDT22.500.030.000.010.00-101,163725.00%
C210917P000250002021-08-25 11:46AM EDT25.000.010.000.010.00-1001,362650.00%
C210917P000275002021-08-17 3:32PM EDT27.500.010.000.010.00-24165600.00%
C210917P000300002021-08-16 1:20PM EDT30.000.020.000.010.00-4691,976537.50%
C210917P000325002021-09-01 12:53PM EDT32.500.010.000.060.00-1376587.50%
C210917P000350002021-08-25 10:20AM EDT35.000.010.000.030.00-456,399493.75%
C210917P000375002021-09-02 12:02PM EDT37.500.010.000.030.00-34,337450.00%
C210917P000400002021-09-09 3:37PM EDT40.000.010.000.030.00-510,157406.25%
C210917P000425002021-09-14 1:51PM EDT42.500.010.001.750.00-104,875719.53%
C210917P000450002021-09-10 11:26AM EDT45.000.050.000.020.00-1513,972312.50%
C210917P000475002021-09-10 1:05PM EDT47.500.060.000.020.00-23,157278.13%
C210917P000500002021-09-16 12:25PM EDT50.000.010.000.010.00-305,100225.00%
C210917P000525002021-09-15 11:20AM EDT52.500.010.000.010.00-26,049193.75%
C210917P000550002021-09-16 10:25AM EDT55.000.010.000.010.00-509,088168.75%
C210917P000575002021-09-15 2:20PM EDT57.500.010.000.010.00-8346,429137.50%
C210917P000590002021-09-15 2:26PM EDT59.000.020.000.010.00-439821125.00%
C210917P000600002021-09-16 12:22PM EDT60.000.010.000.01-0.01-50.00%2923,590112.50%
C210917P000610002021-09-16 10:58AM EDT61.000.010.000.01-0.01-50.00%95,879100.00%
C210917P000620002021-09-16 12:48PM EDT62.000.010.000.01-0.04-80.00%1101,48290.63%
C210917P000625002021-09-16 3:05PM EDT62.500.010.000.01-0.03-75.00%1310,40784.38%
C210917P000630002021-09-16 3:31PM EDT63.000.010.000.01-0.02-66.67%1637978.13%
C210917P000640002021-09-16 3:45PM EDT64.000.010.010.02-0.02-66.67%51,39579.69%
C210917P000650002021-09-16 3:52PM EDT65.000.030.010.03-0.02-40.00%3217,46770.31%
C210917P000655002021-09-16 9:42AM EDT65.500.040.010.03-0.01-20.00%126764.06%
C210917P000660002021-09-16 12:59PM EDT66.000.010.020.03-0.04-80.00%5736060.16%
C210917P000665002021-09-15 11:48AM EDT66.500.120.020.040.00-847655.47%
C210917P000670002021-09-16 3:37PM EDT67.000.020.030.04-0.07-77.78%1531,84750.00%
C210917P000675002021-09-16 3:59PM EDT67.500.040.040.05-0.04-50.00%1,04814,75046.48%
C210917P000680002021-09-16 1:58PM EDT68.000.040.050.07-0.06-60.00%8213,34142.58%
C210917P000685002021-09-16 3:56PM EDT68.500.080.070.09-0.05-38.46%1692,16337.11%
C210917P000690002021-09-16 3:58PM EDT69.000.130.120.14-0.08-38.10%9381,57133.40%
C210917P000695002021-09-16 3:56PM EDT69.500.220.200.23-0.03-12.00%3821,62329.88%
C210917P000700002021-09-16 3:59PM EDT70.000.380.370.40+0.02+5.56%1,98833,97527.34%
C210917P000705002021-09-16 3:59PM EDT70.500.650.660.70+0.05+8.33%4611,41327.34%
C210917P000710002021-09-16 3:59PM EDT71.001.101.061.12+0.27+32.53%6192,67030.86%
C210917P000715002021-09-16 3:42PM EDT71.501.191.521.58+0.04+3.48%471,79735.16%
C210917P000720002021-09-16 2:04PM EDT72.001.541.882.08+0.15+10.79%4082,13442.97%
C210917P000725002021-09-16 3:42PM EDT72.502.152.462.55+0.14+6.97%978,56244.92%
C210917P000730002021-09-16 3:46PM EDT73.002.722.993.05+0.48+21.43%3873351.56%
C210917P000735002021-09-16 12:15PM EDT73.503.103.403.55-1.25-28.74%438258.20%
C210917P000740002021-09-16 10:44AM EDT74.003.703.904.05+0.05+1.37%421564.45%
C210917P000745002021-09-14 9:40AM EDT74.503.254.454.550.00-152770.31%
C210917P000750002021-09-16 3:47PM EDT75.004.754.955.05+0.35+7.95%14320,10076.56%
C210917P000755002021-09-07 9:36AM EDT75.504.155.455.550.00-21582.03%
C210917P000760002021-09-10 2:23PM EDT76.006.175.906.050.00-15088.28%
C210917P000770002021-09-10 12:46PM EDT77.006.906.907.050.00-1899.22%
C210917P000775002021-09-16 3:55PM EDT77.507.407.407.55+0.53+7.71%165,397104.69%
C210917P000780002021-09-16 9:36AM EDT78.007.307.958.05-2.10-22.34%175950.00%
C210917P000790002021-09-09 12:38PM EDT79.008.158.959.050.00-2005050.00%
C210917P000800002021-09-16 10:47AM EDT80.009.659.9510.05+0.25+2.66%2321850.00%
C210917P000825002021-09-14 2:40PM EDT82.5013.3012.3512.550.00-8210155.47%
C210917P000850002021-09-14 2:41PM EDT85.0015.8514.8515.050.00-2457178.91%
C210917P000875002021-08-23 1:37PM EDT87.5016.4717.4517.550.00-10100.00%
C210917P000900002021-08-20 12:04PM EDT90.0019.9019.8520.050.00-599221.88%
C210917P000950002021-09-07 9:40AM EDT95.0023.2524.9025.050.00-160260.94%
C210917P001000002021-09-02 12:30PM EDT100.0028.2729.9030.050.00-11298.44%
C210917P001050002021-08-23 3:40PM EDT105.0034.0034.8535.050.00-350332.81%
C210917P001100002021-08-25 5:19PM EDT110.0043.8039.9540.050.00-30200.00%