Australia markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.52-1.19 (-1.81%)
At close: 04:00PM EDT
64.50 -0.02 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240719C000300002024-04-02 9:39AM EDT30.0033.010.000.000.00-120.00%
C240719C000350002024-07-11 12:41PM EDT35.0030.7328.3530.750.00-23182.03%
C240719C000375002024-06-27 10:00AM EDT37.5024.2525.8528.300.00-76176.56%
C240719C000400002024-07-12 10:20AM EDT40.0024.0923.3525.80-1.64-6.37%327157.03%
C240719C000425002024-06-24 10:33AM EDT42.5018.7520.8524.300.00-2189214.06%
C240719C000450002024-07-12 10:23AM EDT45.0019.1917.6521.80-1.45-7.03%2605152.73%
C240719C000475002024-07-02 9:45AM EDT47.5016.5015.1519.300.00-4542133.20%
C240719C000480002024-06-24 10:23AM EDT48.0013.2015.4018.800.00--7164.75%
C240719C000490002024-07-12 1:19PM EDT49.0015.5514.2017.90+2.65+20.54%17152.15%
C240719C000500002024-07-12 2:39PM EDT50.0014.8013.2016.90-2.15-12.68%101,538143.36%
C240719C000510002024-06-28 3:34PM EDT51.0012.2012.7013.850.00-45119.34%
C240719C000525002024-07-12 1:21PM EDT52.5011.9510.9514.20-0.37-3.00%11,180123.73%
C240719C000540002024-06-28 11:41AM EDT54.009.109.5510.850.00-61996.09%
C240719C000550002024-07-12 3:42PM EDT55.009.709.359.85-1.11-10.27%479,51264.84%
C240719C000560002024-07-12 11:48AM EDT56.008.456.958.85-1.25-12.89%212680.86%
C240719C000570002024-07-11 12:43PM EDT57.008.745.707.850.00-11873.24%
C240719C000575002024-07-12 11:35AM EDT57.507.345.957.35-1.24-14.45%134,62369.43%
C240719C000580002024-07-12 1:34PM EDT58.006.405.457.85-1.82-22.14%284651.56%
C240719C000590002024-07-12 11:19AM EDT59.004.605.356.85-3.00-39.47%2515070.22%
C240719C000600002024-07-12 3:48PM EDT60.004.803.405.65-1.10-18.64%1,20517,12882.52%
C240719C000610002024-07-12 3:10PM EDT61.004.103.404.90-1.15-21.90%3771954.59%
C240719C000620002024-07-12 3:12PM EDT62.003.182.462.93-0.77-19.49%12068337.21%
C240719C000625002024-07-12 3:49PM EDT62.502.312.032.57-1.19-34.00%1,54319,29437.70%
C240719C000630002024-07-12 3:53PM EDT63.001.821.622.10-1.33-42.22%11,3251,92133.74%
C240719C000640002024-07-12 3:58PM EDT64.001.111.121.16-1.27-53.36%4,6574,29324.66%
C240719C000650002024-07-12 3:59PM EDT65.000.610.620.64-1.09-64.12%19,15422,89124.02%
C240719C000660002024-07-12 3:59PM EDT66.000.290.290.30-0.89-75.42%5,7183,41523.34%
C240719C000670002024-07-12 3:59PM EDT67.000.130.120.15-0.66-83.54%11,8017,04124.51%
C240719C000675002024-07-12 3:57PM EDT67.500.090.060.10-0.54-85.71%3,49710,04124.81%
C240719C000680002024-07-12 3:59PM EDT68.000.050.050.06-0.45-90.00%7,7641,97424.61%
C240719C000690002024-07-12 3:02PM EDT69.000.040.020.06-0.28-87.50%6571,05229.88%
C240719C000700002024-07-12 3:42PM EDT70.000.030.010.03-0.17-85.00%1,7169,70230.66%
C240719C000710002024-07-12 2:52PM EDT71.000.030.000.05-0.10-76.92%32566038.28%
C240719C000720002024-07-12 1:16PM EDT72.000.010.010.02-0.08-88.89%2851,20836.72%
C240719C000725002024-07-12 10:21AM EDT72.500.020.000.03-0.06-75.00%321,87541.41%
C240719C000750002024-07-12 1:08PM EDT75.000.010.000.02-0.03-75.00%563,34748.44%
C240719C000800002024-07-11 2:24PM EDT80.000.030.000.100.00-4051,81174.61%
C240719C000850002024-07-11 10:07AM EDT85.000.010.000.210.00-9706102.73%
C240719C000900002024-06-24 3:52PM EDT90.000.010.000.100.00-343344107.42%
C240719C000950002024-07-12 12:05PM EDT95.000.010.000.01-0.04-80.00%16693.75%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240719P000300002024-05-16 2:08PM EDT30.000.020.000.040.00-1332214.06%
C240719P000325002024-04-24 9:32AM EDT32.500.030.000.000.00-415450.00%
C240719P000350002024-06-18 10:16AM EDT35.000.030.000.010.00-1191150.00%
C240719P000375002024-05-29 9:44AM EDT37.500.030.000.010.00-3282134.38%
C240719P000400002024-06-27 2:17PM EDT40.000.010.000.010.00-58,270118.75%
C240719P000425002024-07-01 10:54AM EDT42.500.010.000.070.00-2092131.25%
C240719P000450002024-07-12 2:11PM EDT45.000.010.000.010.00-31,45993.75%
C240719P000475002024-07-10 10:43AM EDT47.500.010.000.010.00-33,29178.13%
C240719P000480002024-07-11 10:27AM EDT48.000.010.000.010.00-19921878.13%
C240719P000500002024-07-12 10:30AM EDT50.000.010.000.010.00-144,46867.19%
C240719P000510002024-07-12 9:31AM EDT51.000.010.000.010.00-4762.50%
C240719P000520002024-07-11 11:25AM EDT52.000.020.000.030.00-313365.63%
C240719P000525002024-07-12 2:06PM EDT52.500.010.000.01-0.01-50.00%188,28856.25%
C240719P000530002024-07-12 2:48PM EDT53.000.010.000.01-0.01-50.00%71,48153.13%
C240719P000540002024-07-12 1:03PM EDT54.000.010.000.02-0.01-50.00%25355252.34%
C240719P000550002024-07-12 11:27AM EDT55.000.010.000.02-0.01-50.00%14914,73752.34%
C240719P000560002024-07-12 3:32PM EDT56.000.010.000.52-0.02-66.67%211,47075.98%
C240719P000570002024-07-12 1:07PM EDT57.000.010.010.53-0.02-66.67%6518069.34%
C240719P000575002024-07-12 1:52PM EDT57.500.020.010.05-0.02-50.00%705,98745.31%
C240719P000580002024-07-12 3:58PM EDT58.000.020.010.53-0.02-50.00%16421161.91%
C240719P000590002024-07-12 2:52PM EDT59.000.020.020.04-0.03-60.00%7144035.16%
C240719P000600002024-07-12 3:43PM EDT60.000.030.020.08-0.03-50.00%99213,56434.18%
C240719P000610002024-07-12 3:59PM EDT61.000.040.040.15-0.07-63.64%35778232.91%
C240719P000620002024-07-12 3:59PM EDT62.000.100.080.10-0.08-44.44%1,0062,40422.85%
C240719P000625002024-07-12 3:57PM EDT62.500.160.130.17-0.09-36.00%1,12516,41523.05%
C240719P000630002024-07-12 3:58PM EDT63.000.250.040.26-0.09-26.47%3,1491,72522.75%
C240719P000640002024-07-12 3:59PM EDT64.000.530.530.55-0.06-10.17%3,0192,44022.07%
C240719P000650002024-07-12 3:59PM EDT65.001.021.011.04+0.06+6.25%4,0495,62721.68%
C240719P000660002024-07-12 3:58PM EDT66.001.721.691.77+0.28+19.44%1,6501,69522.95%
C240719P000670002024-07-12 3:43PM EDT67.002.352.442.98+0.31+15.20%20792838.67%
C240719P000675002024-07-12 3:56PM EDT67.502.982.773.30+0.56+23.14%4582535.74%
C240719P000680002024-07-12 2:41PM EDT68.003.333.253.75+0.53+18.93%3312937.01%
C240719P000690002024-07-12 3:02PM EDT69.004.023.404.75+0.47+13.24%374843.65%
C240719P000700002024-07-12 3:16PM EDT70.004.805.206.70+0.10+2.13%4210759.47%
C240719P000710002024-07-08 9:30AM EDT71.008.106.207.700.00-1166.02%
C240719P000720002024-07-02 10:27AM EDT72.008.156.257.750.00-9061.43%
C240719P000725002024-06-27 10:36AM EDT72.5011.005.908.250.00-2064.26%
C240719P000750002024-07-12 12:02PM EDT75.009.7510.2012.20+0.75+8.33%10101.95%
C240719P000800002024-06-26 9:42AM EDT80.0019.0014.2517.350.00-70104.98%
C240719P000850002024-03-20 3:34PM EDT85.0024.7324.0028.400.00--0333.64%
C240719P000900002024-04-29 12:13PM EDT90.0027.7727.7528.200.00--0255.76%