Australia markets close in 5 hours 32 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.78+0.72 (+1.20%)
At close: 04:00PM EDT
60.90 +0.12 (+0.20%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C250620C000200002024-04-29 3:55PM EDT20.0042.4640.0044.500.00-1188.72%
C250620C000230002024-06-18 9:34AM EDT23.0037.8535.5040.50+9.52+33.60%1351.47%
C250620C000250002024-03-13 10:25AM EDT25.0033.2533.1536.900.00-1967.41%
C250620C000280002024-01-05 11:14AM EDT28.0026.8027.8030.500.00-230.00%
C250620C000300002024-06-03 1:01PM EDT30.0031.8929.9532.350.00-1013361.11%
C250620C000330002024-02-15 4:42PM EDT33.0023.1522.5027.450.00-16440.00%
C250620C000350002024-06-14 1:57PM EDT35.0024.8325.2527.200.00-278948.58%
C250620C000380002024-05-28 10:15AM EDT38.0025.9523.2024.700.00-147947.44%
C250620C000400002024-06-11 12:16PM EDT40.0020.2520.8022.900.00-21,04745.19%
C250620C000430002024-06-18 1:50PM EDT43.0019.1018.5520.30+0.80+4.37%61,94042.41%
C250620C000450002024-06-14 1:57PM EDT45.0016.0415.9518.600.00-31,56040.61%
C250620C000470002024-06-14 3:57PM EDT47.0014.4315.1515.850.00-166532.17%
C250620C000500002024-06-18 9:51AM EDT50.0013.6413.1014.60+1.74+14.62%34,50236.83%
C250620C000525002024-06-14 11:58AM EDT52.5010.6511.3511.700.00-41,91730.03%
C250620C000550002024-06-18 10:37AM EDT55.009.919.7510.00+0.71+7.72%321,10729.13%
C250620C000575002024-06-18 10:43AM EDT57.508.507.758.45+0.65+8.28%91,36428.33%
C250620C000600002024-06-18 3:30PM EDT60.007.006.857.05+0.65+10.24%432,59627.61%
C250620C000625002024-06-18 3:37PM EDT62.505.805.506.25+0.56+10.69%362,20428.79%
C250620C000650002024-06-17 9:53AM EDT65.004.274.254.750.00-36,13926.50%
C250620C000675002024-06-18 12:29PM EDT67.503.733.753.85+0.53+16.56%193,50326.12%
C250620C000700002024-06-18 3:49PM EDT70.003.053.003.10+0.43+16.41%36,35725.83%
C250620C000725002024-06-17 2:52PM EDT72.502.132.402.470.00-12,91825.56%
C250620C000750002024-06-18 11:00AM EDT75.001.951.881.97+0.28+16.77%711,13325.42%
C250620C000800002024-06-17 3:00PM EDT80.001.021.171.260.00-52,17125.37%
C250620C000850002024-06-13 11:07AM EDT85.000.650.710.900.00-288126.21%
C250620C000900002024-06-12 1:38PM EDT90.000.500.450.530.00-168625.73%
C250620C000950002024-06-14 3:09PM EDT95.000.330.290.370.00-11,87326.29%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C250620P000200002024-06-12 9:40AM EDT20.000.050.030.500.00-2492060.35%
C250620P000230002024-06-18 9:32AM EDT23.000.110.060.20+0.03+37.50%543850.78%
C250620P000250002024-06-12 2:49PM EDT25.000.150.120.180.00-2023745.90%
C250620P000280002024-05-21 10:48AM EDT28.000.200.130.230.00-2221442.33%
C250620P000300002024-06-05 10:24AM EDT30.000.250.110.280.00-162940.38%
C250620P000330002024-06-13 1:16PM EDT33.000.280.190.350.00-51,46537.21%
C250620P000350002024-06-18 12:15PM EDT35.000.370.270.450.00-503,50735.99%
C250620P000380002024-05-22 9:34AM EDT38.000.480.480.530.00-12,16132.67%
C250620P000400002024-06-10 3:56PM EDT40.000.590.420.790.00-1697,75532.96%
C250620P000430002024-06-17 9:53AM EDT43.001.000.881.190.00-872,21832.23%
C250620P000450002024-06-18 10:49AM EDT45.001.121.111.34-0.07-5.88%18,80330.30%
C250620P000470002024-06-18 12:37PM EDT47.001.461.371.61-0.03-2.01%23,30029.10%
C250620P000500002024-06-18 1:00PM EDT50.002.021.912.13-0.23-10.22%505,00927.50%
C250620P000525002024-06-18 1:31PM EDT52.502.602.482.76-0.14-5.11%24,19326.69%
C250620P000550002024-06-18 1:49PM EDT55.003.283.203.65-0.17-4.93%42,43926.49%
C250620P000575002024-06-18 1:18PM EDT57.504.254.054.20-0.15-3.41%22,56524.13%
C250620P000600002024-06-18 11:45AM EDT60.005.105.105.70-0.30-5.56%102,94725.26%
C250620P000625002024-06-17 12:39PM EDT62.506.656.306.500.00-1911,77222.77%
C250620P000650002024-06-18 10:31AM EDT65.007.707.658.25-0.60-7.23%71,43723.54%
C250620P000675002024-06-18 9:56AM EDT67.508.859.259.45-0.75-7.81%368621.29%
C250620P000700002024-06-18 10:19AM EDT70.0010.8511.0012.15-1.30-10.70%125125.10%
C250620P000725002024-06-14 12:27PM EDT72.5014.1011.7513.800.00-2823.68%
C250620P000750002024-05-20 1:05PM EDT75.0013.0514.9016.250.00-2625.76%