Australia markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.61-0.94 (-1.76%)
At close: 04:03PM EDT
52.63 +0.02 (+0.04%)
After hours: 04:47PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220819C000250002022-08-17 10:54AM EDT25.0028.7027.4527.950.00-11685.94%
C220819C000275002022-08-18 1:18PM EDT27.5025.6524.9525.200.00-44606.25%
C220819C000300002022-08-09 3:01PM EDT30.0021.7422.5022.700.00-22532.81%
C220819C000325002022-08-17 10:54AM EDT32.5021.2020.0520.150.00-11412.50%
C220819C000350002022-08-17 10:54AM EDT35.0018.7017.5017.700.00-313401.56%
C220819C000375002022-08-17 3:26PM EDT37.5016.2515.0015.200.00-33342.19%
C220819C000400002022-08-15 3:00PM EDT40.0014.0512.5512.700.00-451218.75%
C220819C000410002022-08-18 1:18PM EDT41.0012.1511.5011.700.00-318264.06%
C220819C000420002022-08-17 3:26PM EDT42.0011.7510.5010.700.00---242.19%
C220819C000425002022-08-19 2:44PM EDT42.5010.0110.0510.20-1.24-11.02%26115175.00%
C220819C000430002022-08-17 3:26PM EDT43.0010.759.559.650.00-23192.19%
C220819C000435002022-08-17 3:26PM EDT43.5010.259.009.200.00-16210.16%
C220819C000440002022-08-17 3:26PM EDT44.009.758.508.700.00-35199.61%
C220819C000445002022-07-28 3:16PM EDT44.507.708.058.150.00-80164.06%
C220819C000450002022-08-19 1:40PM EDT45.007.407.557.70-0.70-8.64%7204134.38%
C220819C000455002022-07-28 3:01PM EDT45.506.607.007.200.00-410168.75%
C220819C000460002022-08-17 2:21PM EDT46.007.856.506.700.00-33158.20%
C220819C000465002022-08-10 11:05AM EDT46.507.906.006.200.00-27147.66%
C220819C000470002022-08-16 1:24PM EDT47.007.355.505.700.00-444137.50%
C220819C000475002022-08-19 3:27PM EDT47.505.105.005.20-0.85-14.29%57597127.34%
C220819C000480002022-08-15 10:07AM EDT48.006.004.504.700.00-113116.80%
C220819C000485002022-08-19 2:11PM EDT48.504.014.054.20-0.64-13.76%2336076.56%
C220819C000490002022-08-18 2:10PM EDT49.004.383.553.700.00-114067.19%
C220819C000495002022-08-19 3:25PM EDT49.503.153.053.20-0.85-21.25%7516559.38%
C220819C000500002022-08-19 3:58PM EDT50.002.622.532.68-0.93-26.20%43315,68069.92%
C220819C000510002022-08-19 3:52PM EDT51.001.681.571.67-0.52-23.64%6862946.48%
C220819C000520002022-08-19 3:59PM EDT52.000.630.520.68-0.95-60.13%6334,36725.00%
C220819C000525002022-08-19 3:57PM EDT52.500.140.080.16-0.96-87.27%7,56213,9548.59%
C220819C000530002022-08-19 3:56PM EDT53.000.010.000.01-0.66-98.51%1,1023,69810.16%
C220819C000540002022-08-19 3:56PM EDT54.000.010.000.01-0.09-90.00%1,8076,58327.34%
C220819C000550002022-08-19 3:40PM EDT55.000.010.000.010.00-28214,62142.19%
C220819C000560002022-08-19 3:53PM EDT56.000.010.000.010.00-42810,73150.00%
C220819C000570002022-08-19 12:39PM EDT57.000.010.000.010.00-511,51162.50%
C220819C000575002022-08-19 11:30AM EDT57.500.010.000.010.00-318,22168.75%
C220819C000580002022-08-16 10:34AM EDT58.000.010.000.010.00-6647275.00%
C220819C000590002022-08-19 12:46PM EDT59.000.010.000.030.00-1178100.00%
C220819C000600002022-08-18 2:51PM EDT60.000.010.000.000.00-314,88150.00%
C220819C000610002022-08-15 10:14AM EDT61.000.010.000.030.00-114125.00%
C220819C000620002022-08-12 2:56PM EDT62.000.010.000.030.00--2137.50%
C220819C000625002022-08-17 2:10PM EDT62.500.030.000.740.00-23,596257.81%
C220819C000650002022-08-10 12:13PM EDT65.000.010.000.000.00-32,55550.00%
C220819C000700002022-08-02 3:16PM EDT70.000.010.000.010.00-21,466193.75%
C220819C000750002022-06-28 3:46PM EDT75.000.010.000.030.00-10350265.63%
C220819C000800002022-06-03 11:30AM EDT80.000.030.000.030.00-40642306.25%
C220819C000850002022-07-28 12:56PM EDT85.000.020.000.010.00-518312.50%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220819P000250002022-07-28 3:50PM EDT25.000.010.000.010.00-180707487.50%
C220819P000275002022-08-02 10:36AM EDT27.500.010.000.010.00-1490425.00%
C220819P000300002022-08-09 1:53PM EDT30.000.010.000.010.00-72,205375.00%
C220819P000325002022-08-03 10:32AM EDT32.500.010.000.030.00-42,386365.63%
C220819P000350002022-08-15 10:09AM EDT35.000.010.000.010.00-67,106275.00%
C220819P000375002022-08-11 3:49PM EDT37.500.010.000.010.00-115,358237.50%
C220819P000400002022-08-16 11:57AM EDT40.000.010.000.010.00-27,948193.75%
C220819P000410002022-08-09 10:06AM EDT41.000.020.000.030.00-130203.13%
C220819P000420002022-08-18 2:10PM EDT42.000.010.000.000.00-129850.00%
C220819P000425002022-08-19 11:31AM EDT42.500.010.000.010.00-76,393156.25%
C220819P000430002022-08-18 2:10PM EDT43.000.030.000.030.00-1107167.19%
C220819P000435002022-08-15 9:46AM EDT43.500.010.000.540.00-247267.97%
C220819P000440002022-08-17 11:03AM EDT44.000.010.000.000.00-214550.00%
C220819P000445002022-08-09 11:53AM EDT44.500.030.000.030.00-1446140.63%
C220819P000450002022-08-19 3:07PM EDT45.000.010.000.010.00-1417,400118.75%
C220819P000455002022-08-10 1:07PM EDT45.500.020.000.010.00-2486109.38%
C220819P000460002022-08-17 10:00AM EDT46.000.010.000.010.00-5437100.00%
C220819P000465002022-08-11 11:29AM EDT46.500.020.000.030.00-42,326109.38%
C220819P000470002022-08-16 2:13PM EDT47.000.010.000.030.00-31,227100.00%
C220819P000475002022-08-19 3:10PM EDT47.500.010.000.010.00-513,42781.25%
C220819P000480002022-08-18 10:40AM EDT48.000.040.000.030.00-61,02684.38%
C220819P000485002022-08-19 3:19PM EDT48.500.010.000.030.00-299176.56%
C220819P000490002022-08-19 2:30PM EDT49.000.010.000.010.00-11,45359.38%
C220819P000495002022-08-18 10:31AM EDT49.500.010.000.030.00-11,30859.38%
C220819P000500002022-08-19 3:06PM EDT50.000.010.000.010.00-6311,60948.44%
C220819P000510002022-08-19 3:34PM EDT51.000.010.010.01-0.01-50.00%127,14931.25%
C220819P000520002022-08-19 3:45PM EDT52.000.010.000.01-0.02-66.67%9746,40314.06%
C220819P000525002022-08-19 3:56PM EDT52.500.020.010.04-0.03-60.00%11,17610,7827.62%
C220819P000530002022-08-19 3:58PM EDT53.000.360.340.48+0.25+227.27%1,0421,88621.29%
C220819P000540002022-08-19 3:59PM EDT54.001.401.331.51+0.85+154.55%2133,03250.39%
C220819P000550002022-08-19 3:33PM EDT55.002.352.332.52+0.87+58.78%7408,06853.13%
C220819P000560002022-08-18 12:57PM EDT56.002.913.303.500.00-24556.25%
C220819P000570002022-08-17 12:01PM EDT57.003.604.304.500.00-1270.31%
C220819P000575002022-08-19 3:21PM EDT57.504.904.804.95+1.23+33.51%5973102.34%
C220819P000580002022-08-16 12:00PM EDT58.003.505.305.500.00-4282.81%
C220819P000600002022-08-19 3:02PM EDT60.007.547.307.50+1.34+21.61%33106.25%
C220819P000610002022-08-10 9:46AM EDT61.007.308.308.450.00-34153.91%
C220819P000625002022-08-16 10:14AM EDT62.508.459.8010.000.00-30134.38%
C220819P000650002022-08-15 9:43AM EDT65.0011.3512.3012.500.00-30162.50%
C220819P000700002022-08-15 10:51AM EDT70.0016.3017.3017.500.00-125212.50%
C220819P000750002022-07-29 10:04AM EDT75.0022.8622.3022.550.00-20293.75%
C220819P000800002022-08-01 9:50AM EDT80.0028.2027.3027.550.00-20339.06%
C220819P000850002022-07-28 12:56PM EDT85.0033.4032.3032.550.00-140381.25%