Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.64+1.08 (+2.32%)
At close: 04:03PM EDT
47.80 +0.16 (+0.34%)
Pre-market: 04:28AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520C000275002022-04-29 12:38PM EDT27.5021.700.000.000.00-200.00%
C220520C000300002022-05-06 3:28PM EDT30.0021.300.000.000.00-300.00%
C220520C000325002022-05-10 3:13PM EDT32.5016.400.000.000.00-9100.00%
C220520C000350002022-04-29 2:55PM EDT35.0013.630.000.000.00-100.00%
C220520C000375002022-04-28 3:45PM EDT37.5012.450.000.000.00-4500.00%
C220520C000400002022-05-13 9:50AM EDT40.007.550.000.000.00-300.00%
C220520C000410002022-05-16 12:11AM EDT41.006.200.000.000.00--00.00%
C220520C000415002022-05-16 12:11AM EDT41.505.900.000.000.00---0.00%
C220520C000420002022-05-13 12:25PM EDT42.005.700.000.000.00-100.00%
C220520C000425002022-05-12 3:35PM EDT42.503.800.000.000.00-100.00%
C220520C000430002022-05-12 1:26PM EDT43.003.160.000.000.00-4300.00%
C220520C000440002022-05-13 10:34AM EDT44.003.950.000.000.00-300.00%
C220520C000450002022-05-13 1:30PM EDT45.002.850.000.000.00-4700.00%
C220520C000455002022-05-12 3:10PM EDT45.501.340.000.000.00-25700.00%
C220520C000460002022-05-13 3:53PM EDT46.002.100.000.000.00-8300.00%
C220520C000465002022-05-13 3:56PM EDT46.501.820.000.000.00-39100.00%
C220520C000470002022-05-13 3:50PM EDT47.001.440.000.000.00-35600.00%
C220520C000475002022-05-13 3:58PM EDT47.501.140.000.000.00-2,44100.00%
C220520C000480002022-05-13 3:57PM EDT48.000.880.000.000.00-74101.56%
C220520C000485002022-05-13 3:56PM EDT48.500.700.000.000.00-27306.25%
C220520C000490002022-05-13 3:59PM EDT49.000.510.000.000.00-62206.25%
C220520C000495002022-05-13 3:48PM EDT49.500.340.000.000.00-295012.50%
C220520C000500002022-05-13 3:56PM EDT50.000.260.000.000.00-1,338012.50%
C220520C000510002022-05-13 3:59PM EDT51.000.130.000.000.00-438012.50%
C220520C000520002022-05-13 3:58PM EDT52.000.070.000.000.00-247025.00%
C220520C000525002022-05-13 3:45PM EDT52.500.050.000.000.00-476025.00%
C220520C000530002022-05-13 3:27PM EDT53.000.030.000.000.00-157025.00%
C220520C000540002022-05-13 3:56PM EDT54.000.020.000.000.00-141025.00%
C220520C000550002022-05-13 3:33PM EDT55.000.020.000.000.00-210025.00%
C220520C000560002022-05-13 3:35PM EDT56.000.020.000.000.00-28025.00%
C220520C000570002022-05-13 2:22PM EDT57.000.020.000.000.00-4050.00%
C220520C000575002022-05-13 3:32PM EDT57.500.010.000.000.00-235050.00%
C220520C000580002022-05-13 11:49AM EDT58.000.010.000.000.00-18050.00%
C220520C000590002022-05-11 11:46AM EDT59.000.030.000.000.00-10050.00%
C220520C000600002022-05-13 3:48PM EDT60.000.030.000.000.00-22050.00%
C220520C000610002022-05-12 3:45PM EDT61.000.010.000.000.00-23050.00%
C220520C000625002022-05-13 2:54PM EDT62.500.010.000.000.00-2050.00%
C220520C000650002022-05-13 2:29PM EDT65.000.010.000.000.00-4050.00%
C220520C000675002022-05-11 12:06PM EDT67.500.010.000.000.00-29050.00%
C220520C000700002022-05-12 1:44PM EDT70.000.010.000.000.00-6050.00%
C220520C000725002022-05-09 10:51AM EDT72.500.010.000.000.00-7050.00%
C220520C000750002022-05-13 12:35PM EDT75.000.020.000.000.00-4050.00%
C220520C000800002022-04-25 1:26PM EDT80.000.010.000.000.00-4050.00%
C220520C000850002022-04-20 12:45PM EDT85.000.020.000.000.00-6050.00%
C220520C000900002022-04-13 9:42AM EDT90.000.010.000.040.00-2429206.25%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520P000250002022-04-28 1:17PM EDT25.000.010.000.000.00-1050.00%
C220520P000275002022-04-13 9:45AM EDT27.500.040.000.010.00-1568168.75%
C220520P000300002022-05-04 10:23AM EDT30.000.020.000.000.00-1050.00%
C220520P000325002022-05-13 3:23PM EDT32.500.010.000.000.00-51050.00%
C220520P000350002022-05-12 2:52PM EDT35.000.020.000.000.00-1050.00%
C220520P000375002022-05-13 3:24PM EDT37.500.020.000.000.00-5050.00%
C220520P000380002022-05-16 12:11AM EDT38.000.030.000.000.00---50.00%
C220520P000390002022-05-16 12:11AM EDT39.000.020.000.000.00---50.00%
C220520P000400002022-05-13 3:15PM EDT40.000.040.000.000.00-125025.00%
C220520P000410002022-05-13 3:49PM EDT41.000.050.000.000.00-862025.00%
C220520P000415002022-05-16 12:11AM EDT41.500.070.000.000.00---25.00%
C220520P000420002022-05-13 3:59PM EDT42.000.090.000.000.00-62025.00%
C220520P000425002022-05-13 3:52PM EDT42.500.100.000.000.00-638025.00%
C220520P000430002022-05-13 3:59PM EDT43.000.130.000.000.00-58025.00%
C220520P000435002022-05-16 12:11AM EDT43.500.150.000.000.00---25.00%
C220520P000440002022-05-13 3:35PM EDT44.000.180.000.000.00-2,049012.50%
C220520P000445002022-05-16 12:11AM EDT44.500.260.000.000.00---12.50%
C220520P000450002022-05-13 3:58PM EDT45.000.310.000.000.00-2,308012.50%
C220520P000455002022-05-13 2:40PM EDT45.500.390.000.000.00-114012.50%
C220520P000460002022-05-13 3:57PM EDT46.000.490.000.000.00-23106.25%
C220520P000465002022-05-13 3:59PM EDT46.500.660.000.000.00-80106.25%
C220520P000470002022-05-13 3:59PM EDT47.000.800.000.000.00-2,63803.13%
C220520P000475002022-05-13 3:58PM EDT47.500.990.000.000.00-78200.78%
C220520P000480002022-05-13 3:56PM EDT48.001.250.000.000.00-9100.00%
C220520P000485002022-05-13 3:57PM EDT48.501.520.000.000.00-7800.00%
C220520P000490002022-05-13 3:12PM EDT49.001.980.000.000.00-8900.00%
C220520P000495002022-05-13 3:06PM EDT49.502.220.000.000.00-3900.00%
C220520P000500002022-05-13 3:54PM EDT50.002.680.000.000.00-19900.00%
C220520P000510002022-05-13 3:45PM EDT51.003.400.000.000.00-4800.00%
C220520P000520002022-05-13 1:19PM EDT52.004.550.000.000.00-5400.00%
C220520P000525002022-05-13 2:49PM EDT52.505.400.000.000.00-7700.00%
C220520P000530002022-05-13 3:52PM EDT53.005.500.000.000.00-300.00%
C220520P000540002022-05-13 1:27PM EDT54.006.450.000.000.00-300.00%
C220520P000550002022-05-13 3:17PM EDT55.007.420.000.000.00-8000.00%
C220520P000560002022-05-13 1:17PM EDT56.008.750.000.000.00-400.00%
C220520P000570002022-05-10 2:19PM EDT57.008.200.000.000.00-8800.00%
C220520P000575002022-05-13 2:13PM EDT57.5010.250.000.000.00-2100.00%
C220520P000580002022-05-10 2:30PM EDT58.008.900.000.000.00-600.00%
C220520P000590002022-05-06 11:22AM EDT59.0010.770.000.000.00-8400.00%
C220520P000600002022-05-13 3:29PM EDT60.0012.350.000.000.00-4400.00%
C220520P000625002022-05-13 3:22PM EDT62.5014.950.000.000.00-800.00%
C220520P000650002022-05-13 10:37AM EDT65.0017.350.000.000.00-500.00%
C220520P000675002022-05-13 3:22PM EDT67.5019.950.000.000.00-2500.00%
C220520P000700002022-05-13 2:03PM EDT70.0022.860.000.000.00-900.00%
C220520P000725002022-05-11 12:40PM EDT72.5025.050.000.000.00-400.00%
C220520P000750002022-05-05 2:30PM EDT75.0023.780.000.000.00-400.00%
C220520P000800002022-04-28 9:57AM EDT80.0031.000.000.000.00-600.00%
C220520P000850002022-04-26 2:52PM EDT85.0034.800.000.000.00-300.00%
C220520P000900002022-04-25 10:07AM EDT90.0040.150.000.000.00-200.00%