Australia markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.13-0.07 (-0.17%)
At close: 04:01PM EDT
41.30 +0.17 (+0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C231006C000300002023-09-19 9:48AM EDT30.0012.8911.0511.250.00--2109.38%
C231006C000310002023-09-25 11:52AM EDT31.0010.0010.0010.250.00-11132.42%
C231006C000320002023-09-26 11:16AM EDT32.008.859.009.350.00--1100.00%
C231006C000350002023-09-27 11:03AM EDT35.005.506.106.250.00-91168.75%
C231006C000360002023-09-07 2:38PM EDT36.005.065.105.250.00-165258.59%
C231006C000370002023-09-08 3:37PM EDT37.003.734.104.250.00-482760.55%
C231006C000375002023-09-25 9:54AM EDT37.503.603.603.750.00-1154.69%
C231006C000380002023-09-29 11:58AM EDT38.003.443.103.25+0.14+4.24%23348.63%
C231006C000385002023-09-29 2:26PM EDT38.502.822.682.77+0.42+17.50%22244.53%
C231006C000390002023-09-29 12:30PM EDT39.002.512.202.29+0.22+9.61%24740.04%
C231006C000395002023-09-29 3:39PM EDT39.501.761.751.86-0.01-0.56%318638.48%
C231006C000400002023-09-29 2:57PM EDT40.001.371.321.40-0.18-11.61%7473133.40%
C231006C000405002023-09-29 3:30PM EDT40.500.970.981.01-0.18-15.65%8763030.96%
C231006C000410002023-09-29 3:59PM EDT41.000.650.660.68-0.09-12.16%1,9172,41329.20%
C231006C000415002023-09-29 3:59PM EDT41.500.400.400.42-0.09-18.37%1,3861,06527.74%
C231006C000420002023-09-29 3:59PM EDT42.000.220.220.24-0.08-26.67%1,6162,89226.95%
C231006C000425002023-09-29 3:59PM EDT42.500.110.110.13-0.06-35.29%83473626.76%
C231006C000430002023-09-29 3:58PM EDT43.000.060.060.07-0.03-33.33%2303,31827.15%
C231006C000435002023-09-29 1:51PM EDT43.500.040.030.05-0.02-33.33%4672,28129.69%
C231006C000440002023-09-29 3:20PM EDT44.000.030.020.030.00-1083830.86%
C231006C000445002023-09-29 12:56PM EDT44.500.020.010.030.00-15190734.77%
C231006C000450002023-09-29 3:53PM EDT45.000.020.010.020.00-353,10635.94%
C231006C000455002023-09-28 12:59PM EDT45.500.020.000.020.00-119239.84%
C231006C000460002023-09-29 3:20PM EDT46.000.010.000.02-0.01-50.00%5040643.75%
C231006C000465002023-09-29 1:15PM EDT46.500.010.000.02-0.02-66.67%21046.88%
C231006C000470002023-09-29 3:32PM EDT47.000.010.000.010.00-21,21445.31%
C231006C000480002023-09-27 3:32PM EDT48.000.030.000.010.00-101,08951.56%
C231006C000490002023-09-25 11:36AM EDT49.000.010.000.010.00-17919853.13%
C231006C000500002023-09-22 10:01AM EDT50.000.020.000.010.00-2016159.38%
C231006C000510002023-09-18 11:50AM EDT51.000.010.000.010.00-8518662.50%
C231006C000520002023-09-15 10:48AM EDT52.000.010.000.010.00--168.75%
C231006C000550002023-09-08 1:56PM EDT55.000.010.000.010.00-505084.38%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C231006P000250002023-09-12 10:04AM EDT25.000.030.000.010.00--3140.63%
C231006P000300002023-09-26 1:58PM EDT30.000.010.000.010.00-110693.75%
C231006P000310002023-09-22 12:55PM EDT31.000.010.000.010.00-101584.38%
C231006P000320002023-09-22 12:55PM EDT32.000.010.000.010.00-9975.00%
C231006P000330002023-09-28 2:58PM EDT33.000.010.000.010.00-23668865.63%
C231006P000340002023-09-29 3:04PM EDT34.000.010.000.010.00-11,04359.38%
C231006P000350002023-09-28 2:35PM EDT35.000.010.000.020.00-41,02054.69%
C231006P000355002023-09-29 10:06AM EDT35.500.010.000.02-0.02-66.67%12150.00%
C231006P000360002023-09-29 3:27PM EDT36.000.010.000.02-0.01-50.00%4601,50651.56%
C231006P000365002023-09-29 12:49PM EDT36.500.010.010.02-0.01-50.00%1874046.88%
C231006P000370002023-09-29 3:30PM EDT37.000.010.010.02-0.01-50.00%27816442.19%
C231006P000375002023-09-29 3:56PM EDT37.500.020.020.03-0.01-33.33%4976840.23%
C231006P000380002023-09-29 3:44PM EDT38.000.040.030.04-0.01-20.00%6624137.50%
C231006P000385002023-09-29 3:35PM EDT38.500.050.040.05-0.02-28.57%18221034.18%
C231006P000390002023-09-29 3:52PM EDT39.000.070.070.08-0.04-36.36%3574,42132.42%
C231006P000395002023-09-29 1:58PM EDT39.500.140.110.130.00-6801,69931.06%
C231006P000400002023-09-29 3:59PM EDT40.000.200.190.20-0.04-16.67%8362,80229.10%
C231006P000405002023-09-29 3:48PM EDT40.500.300.300.32-0.06-16.67%3252,04227.83%
C231006P000410002023-09-29 3:57PM EDT41.000.490.470.49-0.05-9.26%2,1851,33726.27%
C231006P000415002023-09-29 2:42PM EDT41.500.800.710.74+0.03+3.90%4831,11925.29%
C231006P000420002023-09-29 3:54PM EDT42.001.011.011.10-0.10-9.01%11551526.37%
C231006P000425002023-09-29 3:58PM EDT42.501.481.411.50-0.07-4.52%7671126.76%
C231006P000430002023-09-29 2:42PM EDT43.002.011.841.97+0.11+5.79%3668930.08%
C231006P000435002023-09-29 9:40AM EDT43.502.392.322.49-0.52-17.87%1150237.31%
C231006P000440002023-09-29 10:42AM EDT44.002.372.722.94-0.54-18.56%153936.91%
C231006P000445002023-09-29 3:23PM EDT44.503.353.303.45+1.35+67.50%6042.97%
C231006P000450002023-09-29 2:42PM EDT45.004.003.803.95-0.50-11.11%215147.27%
C231006P000455002023-09-29 3:19PM EDT45.504.314.304.45+1.42+49.13%10051.76%
C231006P000460002023-09-29 9:51AM EDT46.004.964.804.95+0.82+19.81%6856.06%
C231006P000470002023-09-20 12:33PM EDT47.004.005.805.950.00-1164.06%
C231006P000500002023-09-13 2:17PM EDT50.007.308.808.950.00-315059.38%