Australia markets close in 4 hours 53 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.41+0.84 (+1.77%)
At close: 04:03PM EST
48.32 -0.09 (-0.19%)
After hours: 07:18PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221202C000310002022-11-23 9:32AM EST31.0018.2717.2517.650.00-1025275.00%
C221202C000350002022-11-23 11:17AM EST35.0013.4013.2513.600.00-22181.25%
C221202C000360002022-11-09 10:20AM EST36.009.9012.3012.600.00-12192.19%
C221202C000370002022-10-19 9:47AM EST37.006.8511.5511.850.00--0257.81%
C221202C000380002022-11-18 9:57AM EST38.0010.7510.2510.600.00-11140.63%
C221202C000400002022-11-11 11:14AM EST40.009.808.308.550.00-1032114.06%
C221202C000410002022-11-30 10:33AM EST41.005.427.257.55-1.28-19.10%4042148.44%
C221202C000420002022-11-15 2:38PM EST42.007.306.206.600.00-615141.41%
C221202C000430002022-11-30 11:15AM EST43.003.655.355.55-1.65-31.13%17687.50%
C221202C000435002022-11-30 10:26AM EST43.502.854.805.10-0.82-22.34%41680.47%
C221202C000440002022-11-30 3:02PM EST44.003.754.304.60+0.35+10.29%2132673.44%
C221202C000445002022-11-28 12:53PM EST44.502.653.754.100.00-7756.25%
C221202C000450002022-11-30 3:42PM EST45.003.303.303.50+0.62+23.13%1557970.70%
C221202C000455002022-11-30 12:20PM EST45.501.402.823.00-0.48-25.53%1522362.50%
C221202C000460002022-11-30 3:21PM EST46.002.072.342.52+0.36+21.05%4712,50657.03%
C221202C000465002022-11-30 3:47PM EST46.501.861.872.03+0.56+43.08%1,25412649.61%
C221202C000470002022-11-30 3:59PM EST47.001.461.421.55+0.54+58.70%2,4631,50342.58%
C221202C000475002022-11-30 3:53PM EST47.500.991.041.08+0.37+59.68%2,1231,22235.16%
C221202C000480002022-11-30 3:59PM EST48.000.690.670.71+0.33+91.67%3,5063,06433.59%
C221202C000485002022-11-30 3:59PM EST48.500.410.390.42+0.20+95.24%9111,46632.42%
C221202C000490002022-11-30 3:58PM EST49.000.190.190.22+0.08+72.73%4642,93731.64%
C221202C000495002022-11-30 3:58PM EST49.500.090.090.11+0.03+50.00%3121,41432.23%
C221202C000500002022-11-30 3:56PM EST50.000.050.040.05+0.01+25.00%1562,94132.81%
C221202C000510002022-11-30 3:26PM EST51.000.010.010.020.00-241,78639.06%
C221202C000520002022-11-30 3:45PM EST52.000.010.000.010.00-111,72045.31%
C221202C000530002022-11-30 10:01AM EST53.000.010.000.020.00-1025155.47%
C221202C000540002022-11-30 3:20PM EST54.000.010.000.020.00-120865.63%
C221202C000550002022-11-23 9:41AM EST55.000.020.000.010.00-113668.75%
C221202C000560002022-11-22 10:52AM EST56.000.010.000.020.00-1012884.38%
C221202C000600002022-11-15 10:30AM EST60.000.020.000.010.00-528106.25%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221202P000300002022-11-01 2:47PM EST30.000.020.000.010.00-33231.25%
C221202P000310002022-10-18 1:30PM EST31.000.110.000.010.00--0212.50%
C221202P000320002022-11-11 10:05AM EST32.000.010.000.030.00-828228.13%
C221202P000330002022-11-11 10:05AM EST33.000.010.000.030.00-810212.50%
C221202P000340002022-11-17 2:17PM EST34.000.010.000.030.00-126196.88%
C221202P000350002022-11-10 12:48PM EST35.000.020.000.030.00-19181.25%
C221202P000360002022-11-14 2:21PM EST36.000.010.000.030.00-1099168.75%
C221202P000370002022-11-10 12:01PM EST37.000.030.000.010.00-10114137.50%
C221202P000380002022-11-23 11:06AM EST38.000.010.000.010.00-1124125.00%
C221202P000390002022-11-28 11:27AM EST39.000.010.000.020.00-2157121.88%
C221202P000400002022-11-30 1:59PM EST40.000.010.000.010.00-21,02698.44%
C221202P000410002022-11-30 11:15AM EST41.000.010.000.020.00-3199895.31%
C221202P000415002022-11-30 11:35AM EST41.500.010.000.020.00-55489.06%
C221202P000420002022-11-30 11:20AM EST42.000.010.000.020.00-459682.81%
C221202P000425002022-11-30 1:58PM EST42.500.010.000.02-0.01-50.00%776976.56%
C221202P000430002022-11-30 2:56PM EST43.000.010.000.02-0.02-66.67%3,5614,79371.88%
C221202P000435002022-11-30 1:03PM EST43.500.030.000.02+0.01+50.00%3011565.63%
C221202P000440002022-11-30 3:50PM EST44.000.020.010.02-0.01-33.33%3,6264,92662.50%
C221202P000445002022-11-30 2:41PM EST44.500.020.010.03-0.01-33.33%16027758.59%
C221202P000450002022-11-30 3:29PM EST45.000.020.010.02-0.03-60.00%1,2401,92150.00%
C221202P000455002022-11-30 3:35PM EST45.500.020.010.02-0.05-71.43%18384945.31%
C221202P000460002022-11-30 3:53PM EST46.000.030.020.03-0.09-75.00%1,42995341.80%
C221202P000465002022-11-30 3:53PM EST46.500.050.030.05-0.13-72.22%3,9561,10638.67%
C221202P000470002022-11-30 3:58PM EST47.000.090.070.08-0.23-71.88%9932,53735.16%
C221202P000475002022-11-30 3:59PM EST47.500.160.130.16-0.34-68.00%7151,13434.18%
C221202P000480002022-11-30 3:59PM EST48.000.280.260.29-0.46-62.16%2,8933,03232.81%
C221202P000485002022-11-30 3:52PM EST48.500.540.470.50-0.56-50.91%4248631.64%
C221202P000490002022-11-30 3:50PM EST49.000.850.780.81-0.62-42.18%1791,86031.64%
C221202P000495002022-11-30 1:46PM EST49.501.891.141.27-0.12-5.97%4250839.06%
C221202P000500002022-11-30 3:17PM EST50.002.001.531.72-0.40-16.67%1531,11543.36%
C221202P000510002022-11-28 3:49PM EST51.003.932.462.710.00-1019158.59%
C221202P000520002022-11-25 11:26AM EST52.003.603.403.750.00-201779.49%
C221202P000530002022-11-23 1:14PM EST53.004.754.404.750.00-1694.14%
C221202P000540002022-11-23 1:58PM EST54.005.805.405.750.00-10107.81%
C221202P000550002022-11-29 10:52AM EST55.007.106.456.750.00-6875.00%
C221202P000560002022-11-14 3:42PM EST56.006.777.507.750.00-10099.61%
C221202P000580002022-11-23 11:17AM EST58.009.609.459.750.00--3100.00%