Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.11-0.34 (-0.78%)
At close: 04:03PM EDT
43.13 +0.02 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230331C000280002023-03-15 10:34AM EDT28.0017.1515.1015.200.00--2145.31%
C230331C000290002023-03-15 2:33PM EDT29.0015.9014.0514.200.00--12118.75%
C230331C000300002023-03-15 3:03PM EDT30.0012.5313.1013.25-2.42-16.19%113134.38%
C230331C000370002023-03-24 1:34PM EDT37.006.076.156.30-2.23-26.87%61173.05%
C230331C000380002023-03-23 2:43PM EDT38.005.605.205.350.00-104068.56%
C230331C000390002023-03-24 2:43PM EDT39.004.254.254.40-2.35-35.61%77162.31%
C230331C000400002023-03-24 3:38PM EDT40.003.353.353.45-0.50-12.99%818856.25%
C230331C000410002023-03-24 3:58PM EDT41.002.532.532.62-0.46-15.38%13016253.61%
C230331C000420002023-03-24 3:52PM EDT42.001.781.791.83-0.32-15.24%1,59436350.78%
C230331C000430002023-03-24 3:59PM EDT43.001.151.131.17-0.32-21.77%1,7021,26046.88%
C230331C000435002023-03-24 3:59PM EDT43.500.870.870.89-0.33-27.50%1,03491244.92%
C230331C000440002023-03-24 3:59PM EDT44.000.650.630.66-0.24-26.97%3,0421,25743.46%
C230331C000445002023-03-24 3:59PM EDT44.500.460.450.46-0.22-32.35%9031,76641.60%
C230331C000450002023-03-24 3:59PM EDT45.000.310.300.33-0.21-40.38%8152,27841.31%
C230331C000455002023-03-24 3:18PM EDT45.500.200.200.21-0.16-44.44%1,61164039.65%
C230331C000460002023-03-24 3:58PM EDT46.000.140.130.15-0.09-39.13%4814,39240.23%
C230331C000465002023-03-24 3:59PM EDT46.500.090.080.11-0.10-52.63%4229,10141.21%
C230331C000470002023-03-24 3:38PM EDT47.000.070.060.08-0.05-41.67%28543042.19%
C230331C000475002023-03-24 3:47PM EDT47.500.050.040.05-0.05-50.00%1761,29641.80%
C230331C000480002023-03-24 3:57PM EDT48.000.030.030.04-0.04-57.14%8742043.36%
C230331C000485002023-03-24 2:53PM EDT48.500.030.020.03-0.02-40.00%4552344.53%
C230331C000490002023-03-24 3:53PM EDT49.000.020.010.02-0.02-50.00%9579744.53%
C230331C000495002023-03-24 3:31PM EDT49.500.010.010.02-0.02-66.67%14526447.66%
C230331C000500002023-03-24 3:56PM EDT50.000.010.010.02-0.01-50.00%1181,50750.78%
C230331C000510002023-03-24 1:49PM EDT51.000.020.000.030.00-121,72453.91%
C230331C000520002023-03-24 10:37AM EDT52.000.010.000.020.00-1031,16956.25%
C230331C000530002023-03-24 12:48PM EDT53.000.010.000.020.00-82,27060.94%
C230331C000540002023-03-24 12:01PM EDT54.000.020.000.020.00-2189465.63%
C230331C000550002023-03-22 12:59PM EDT55.000.020.000.020.00-41,36470.31%
C230331C000560002023-03-16 1:57PM EDT56.000.020.000.020.00-438575.00%
C230331C000570002023-03-20 2:16PM EDT57.000.010.000.010.00-3419975.00%
C230331C000580002023-03-20 2:16PM EDT58.000.010.000.010.00-9037178.13%
C230331C000590002023-03-14 9:30AM EDT59.000.020.000.010.00-17381.25%
C230331C000600002023-03-15 10:35AM EDT60.000.020.000.010.00-1716187.50%
C230331C000610002023-03-13 11:43AM EDT61.000.020.000.010.00--790.63%
C230331C000620002023-03-09 1:53PM EDT62.000.020.000.010.00-808093.75%
C230331C000630002023-03-09 2:10PM EDT63.000.020.000.010.00--8796.88%
C230331C000650002023-02-16 1:46PM EDT65.000.010.000.020.00--1112.50%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230331P000230002023-03-23 3:35PM EDT23.000.010.000.010.00-859162.50%
C230331P000240002023-03-24 11:44AM EDT24.000.010.000.01-0.02-66.67%42100150.00%
C230331P000250002023-03-24 11:44AM EDT25.000.010.000.01-0.02-66.67%15011140.63%
C230331P000260002023-03-24 3:28PM EDT26.000.010.000.01-0.03-75.00%1,4583131.25%
C230331P000270002023-03-24 3:56PM EDT27.000.010.000.020.00-3378131.25%
C230331P000280002023-03-24 3:44PM EDT28.000.020.000.02+0.01+100.00%55126121.88%
C230331P000290002023-03-24 1:54PM EDT29.000.020.000.02+0.01+100.00%182203112.50%
C230331P000300002023-03-24 3:08PM EDT30.000.020.010.02-0.01-33.33%459531109.38%
C230331P000310002023-03-24 3:34PM EDT31.000.020.010.030.00-235104104.69%
C230331P000320002023-03-24 1:34PM EDT32.000.050.020.03+0.01+25.00%2081,14598.44%
C230331P000330002023-03-24 11:27AM EDT33.000.080.030.04+0.05+166.67%162093.75%
C230331P000340002023-03-24 3:44PM EDT34.000.050.040.05+0.01+25.00%12531787.89%
C230331P000350002023-03-24 3:42PM EDT35.000.070.060.07-0.03-30.00%22336683.59%
C230331P000360002023-03-24 3:48PM EDT36.000.090.070.08-0.04-30.77%42011876.17%
C230331P000370002023-03-24 3:39PM EDT37.000.120.100.11-0.05-29.41%22156371.48%
C230331P000380002023-03-24 3:39PM EDT38.000.160.120.14-0.06-27.27%22661664.65%
C230331P000390002023-03-24 3:51PM EDT39.000.200.170.20-0.05-20.00%24430659.57%
C230331P000400002023-03-24 3:59PM EDT40.000.280.270.28-0.08-22.22%1,4612,29055.27%
C230331P000410002023-03-24 3:59PM EDT41.000.420.400.45-0.06-12.50%62398851.47%
C230331P000420002023-03-24 3:58PM EDT42.000.650.640.68-0.11-14.47%1,1191,19148.93%
C230331P000430002023-03-24 3:59PM EDT43.001.000.981.01-0.04-3.85%4,3123,66144.73%
C230331P000435002023-03-24 3:59PM EDT43.501.251.201.25+0.07+5.93%3634,06743.65%
C230331P000440002023-03-24 3:59PM EDT44.001.491.481.53+0.07+4.93%3111,97042.58%
C230331P000445002023-03-24 3:59PM EDT44.501.821.731.86+0.13+7.69%5521,05442.09%
C230331P000450002023-03-24 3:35PM EDT45.002.332.082.22+0.18+8.37%1427,15341.31%
C230331P000455002023-03-24 3:13PM EDT45.502.892.512.64+0.38+15.14%162,08842.29%
C230331P000460002023-03-24 2:57PM EDT46.003.232.913.05+0.66+25.68%13661941.02%
C230331P000465002023-03-24 12:28PM EDT46.504.123.404.05+0.72+21.18%592158.11%
C230331P000470002023-03-24 2:35PM EDT47.004.003.854.00+0.50+14.29%7472945.51%
C230331P000475002023-03-24 2:35PM EDT47.504.494.354.50+0.69+18.16%27449.41%
C230331P000480002023-03-24 1:55PM EDT48.005.064.804.95+1.56+44.57%1045746.88%
C230331P000485002023-03-24 2:01PM EDT48.505.575.305.50+2.71+94.76%36557.42%
C230331P000490002023-03-24 3:26PM EDT49.006.105.805.95+1.60+35.56%3447253.91%
C230331P000495002023-03-23 11:08AM EDT49.504.756.306.450.00-225157.23%
C230331P000500002023-03-24 2:46PM EDT50.006.956.806.95+0.55+8.59%712060.55%
C230331P000510002023-03-24 2:37PM EDT51.007.977.808.25+1.69+26.91%51278.52%
C230331P000520002023-03-17 9:32AM EDT52.007.208.808.950.00-1973.05%
C230331P000530002023-03-21 12:13PM EDT53.007.379.8010.050.00-1072.66%
C230331P000540002023-03-17 12:09PM EDT54.009.9210.8010.950.00-22884.77%
C230331P000550002023-03-07 4:45PM EDT55.003.9511.8012.000.00-24270.31%
C230331P000590002023-03-13 9:30AM EDT59.0011.9515.8015.950.00--0111.33%
C230331P000600002023-03-14 12:23PM EDT60.0012.2516.8017.000.00-2292.19%
C230331P000650002023-02-16 1:46PM EDT65.0013.3120.5520.900.00--10.00%