Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.70-1.34 (-2.06%)
At close: 04:02PM EST
63.92 +0.22 (+0.35%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211203C000500002021-11-30 9:59AM EST50.0014.150.000.000.00-200.00%
C211203C000550002021-11-11 10:56AM EST55.009.100.000.000.00-200.00%
C211203C000600002021-11-30 3:58PM EST60.003.900.000.000.00-30300.00%
C211203C000610002021-11-30 2:53PM EST61.002.840.000.000.00-1400.00%
C211203C000620002021-11-30 3:55PM EST62.002.050.000.000.00-2800.00%
C211203C000630002021-11-30 3:22PM EST63.001.290.000.000.00-32100.00%
C211203C000640002021-11-30 3:58PM EST64.000.780.000.000.00-2,12001.56%
C211203C000650002021-11-30 3:54PM EST65.000.430.000.000.00-2,37606.25%
C211203C000660002021-11-30 3:58PM EST66.000.230.000.000.00-1,926012.50%
C211203C000670002021-11-30 3:26PM EST67.000.110.000.000.00-1,410012.50%
C211203C000675002021-11-30 3:56PM EST67.500.100.000.000.00-296012.50%
C211203C000680002021-11-30 3:54PM EST68.000.070.000.000.00-457025.00%
C211203C000690002021-11-30 3:24PM EST69.000.060.000.000.00-280025.00%
C211203C000700002021-11-30 3:41PM EST70.000.040.000.000.00-403025.00%
C211203C000710002021-11-30 3:15PM EST71.000.020.000.000.00-85025.00%
C211203C000720002021-11-30 2:32PM EST72.000.020.000.000.00-103025.00%
C211203C000725002021-11-30 2:06PM EST72.500.020.000.000.00-51025.00%
C211203C000730002021-11-30 3:28PM EST73.000.020.000.000.00-161025.00%
C211203C000740002021-11-30 2:09PM EST74.000.010.000.000.00-74050.00%
C211203C000750002021-11-30 11:32AM EST75.000.010.000.000.00-10050.00%
C211203C000760002021-11-30 2:06PM EST76.000.010.000.000.00-14050.00%
C211203C000770002021-11-29 1:50PM EST77.000.010.000.000.00-1050.00%
C211203C000780002021-11-19 1:58PM EST78.000.030.000.000.00-1050.00%
C211203C000800002021-11-23 10:24AM EST80.000.010.000.000.00-15050.00%
C211203C000850002021-11-23 2:02PM EST85.000.020.000.000.00--050.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211203P000450002021-11-26 10:23AM EST45.000.020.000.000.00-6050.00%
C211203P000500002021-11-30 1:04PM EST50.000.020.000.000.00-2050.00%
C211203P000550002021-11-30 12:23PM EST55.000.030.000.000.00-72050.00%
C211203P000570002021-11-30 3:49PM EST57.000.040.000.000.00-134025.00%
C211203P000580002021-11-30 1:27PM EST58.000.060.000.000.00-102025.00%
C211203P000590002021-11-30 3:59PM EST59.000.090.000.000.00-59025.00%
C211203P000600002021-11-30 3:53PM EST60.000.130.000.000.00-213012.50%
C211203P000610002021-11-30 3:57PM EST61.000.200.000.000.00-505012.50%
C211203P000620002021-11-30 2:54PM EST62.000.390.000.000.00-74006.25%
C211203P000630002021-11-30 3:58PM EST63.000.580.000.000.00-58203.13%
C211203P000640002021-11-30 3:59PM EST64.001.090.000.000.00-1,46000.00%
C211203P000650002021-11-30 3:58PM EST65.001.650.000.000.00-1,09100.00%
C211203P000660002021-11-30 3:31PM EST66.002.520.000.000.00-18100.00%
C211203P000670002021-11-30 3:31PM EST67.003.430.000.000.00-70700.00%
C211203P000675002021-11-30 3:59PM EST67.503.750.000.000.00-32100.00%
C211203P000680002021-11-30 1:15PM EST68.004.450.000.000.00-6900.00%
C211203P000690002021-11-30 3:52PM EST69.005.230.000.000.00-10500.00%
C211203P000700002021-11-30 2:09PM EST70.006.150.000.000.00-2800.00%
C211203P000710002021-11-30 3:09PM EST71.007.350.000.000.00-4300.00%
C211203P000720002021-11-30 1:36PM EST72.008.300.000.000.00-2600.00%
C211203P000725002021-11-26 11:48AM EST72.508.140.000.000.00-1100.00%
C211203P000730002021-11-30 1:30PM EST73.009.300.000.000.00-1900.00%
C211203P000740002021-11-12 12:14PM EST74.005.350.000.000.00-2100.00%
C211203P000750002021-11-30 10:06AM EST75.0010.760.000.000.00-100.00%
C211203P000760002021-11-30 10:53AM EST76.0011.900.000.000.00--50.00%
C211203P000770002021-11-26 12:50PM EST77.0011.550.000.000.00-700.00%
C211203P000780002021-11-30 10:53AM EST78.0013.900.000.000.00-100.00%
C211203P000790002021-11-26 12:50PM EST79.0013.550.000.000.00-400.00%
C211203P000810002021-11-26 12:50PM EST81.0015.550.000.000.00-700.00%
C211203P000850002021-11-29 10:22AM EST85.0020.300.000.000.00-100.00%
C211203P000950002021-11-26 12:50PM EST95.0029.550.000.000.00-100.00%