Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.99-0.63 (-1.04%)
At close: 04:01PM EDT
59.90 -0.09 (-0.15%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240628C000400002024-06-21 12:08PM EDT40.0019.6217.6022.00-1.53-7.23%38315.33%
C240628C000450002024-06-21 12:10PM EDT45.0014.6212.5016.95-2.73-15.73%31246.48%
C240628C000520002024-06-10 12:48PM EDT52.007.505.9010.00-2.20-22.68%615163.09%
C240628C000540002024-06-21 12:13PM EDT54.005.804.008.00-0.70-10.77%14139.06%
C240628C000550002024-06-21 12:25PM EDT55.004.953.006.95+0.25+5.32%1656125.10%
C240628C000560002024-06-21 1:07PM EDT56.004.102.074.20-0.50-10.87%422042.87%
C240628C000570002024-06-21 2:42PM EDT57.003.062.953.35-0.71-18.83%42142.19%
C240628C000580002024-06-21 3:43PM EDT58.002.162.092.35-0.54-20.00%311932.96%
C240628C000590002024-06-21 3:57PM EDT59.001.491.471.53-0.51-25.50%1,7043,64529.00%
C240628C000600002024-06-21 3:59PM EDT60.000.910.880.93-0.49-35.00%2,9625,68228.22%
C240628C000610002024-06-21 3:58PM EDT61.000.500.470.51-0.36-41.86%2,7433,17027.78%
C240628C000620002024-06-21 3:58PM EDT62.000.240.220.26-0.25-51.02%2,0189,69328.03%
C240628C000630002024-06-21 3:50PM EDT63.000.110.100.13-0.15-57.69%70515,83728.81%
C240628C000640002024-06-21 3:00PM EDT64.000.050.050.07-0.08-61.54%7599130.47%
C240628C000650002024-06-21 11:59AM EDT65.000.040.020.04-0.03-42.86%1,3117,38132.23%
C240628C000660002024-06-21 1:11PM EDT66.000.030.010.030.00-71,89435.55%
C240628C000670002024-06-20 2:49PM EDT67.000.020.000.030.00-176139.84%
C240628C000680002024-06-21 1:26PM EDT68.000.010.000.03-0.01-50.00%10665144.53%
C240628C000690002024-06-21 11:38AM EDT69.000.010.000.04-0.01-50.00%3310850.78%
C240628C000700002024-06-21 10:15AM EDT70.000.010.000.010.00-435545.31%
C240628C000710002024-06-21 9:52AM EDT71.000.010.000.04-0.02-66.67%27853.91%
C240628C000720002024-06-21 9:47AM EDT72.000.010.000.040.00-533957.81%
C240628C000730002024-06-20 11:26AM EDT73.000.010.000.040.00-425561.72%
C240628C000740002024-06-20 11:44AM EDT74.000.010.000.040.00-7810964.84%
C240628C000750002024-06-20 11:44AM EDT75.000.010.000.040.00-39768.75%
C240628C000760002024-06-18 3:39PM EDT76.000.010.000.290.00-244797.27%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240628P000450002024-06-20 1:09PM EDT45.000.010.000.010.00-1217775.00%
C240628P000500002024-06-21 3:39PM EDT50.000.010.010.02-0.01-50.00%4013357.03%
C240628P000510002024-06-21 1:42PM EDT51.000.030.010.030.00-28374653.13%
C240628P000520002024-06-21 3:58PM EDT52.000.020.020.040.00-14928350.78%
C240628P000530002024-06-21 12:10PM EDT53.000.040.020.04+0.02+100.00%2228346.88%
C240628P000540002024-06-21 3:46PM EDT54.000.040.030.050.00-461,02742.58%
C240628P000550002024-06-21 3:27PM EDT55.000.070.050.06+0.02+40.00%30816937.70%
C240628P000560002024-06-21 3:46PM EDT56.000.100.080.09+0.03+42.86%1,09440634.18%
C240628P000570002024-06-21 3:54PM EDT57.000.150.140.16+0.04+36.36%18895632.03%
C240628P000580002024-06-21 3:50PM EDT58.000.310.260.29+0.11+55.00%2,63079530.08%
C240628P000590002024-06-21 3:58PM EDT59.000.520.490.53+0.14+36.84%1,6042,68328.71%
C240628P000600002024-06-21 3:58PM EDT60.000.910.890.93+0.24+35.82%2,7286,43327.93%
C240628P000610002024-06-21 3:50PM EDT61.001.461.471.54+0.30+25.86%6931,80028.47%
C240628P000620002024-06-21 3:53PM EDT62.002.272.062.39+0.47+26.11%3362,92932.81%
C240628P000630002024-06-21 2:36PM EDT63.003.121.115.25+0.68+27.87%170998104.40%
C240628P000640002024-06-21 3:47PM EDT64.004.322.274.20+0.92+27.06%3513739.06%
C240628P000650002024-06-18 1:01PM EDT65.004.653.007.150.00-1062121.14%
C240628P000660002024-06-20 2:52PM EDT66.005.254.008.150.00-525130.27%
C240628P000670002024-06-21 1:57PM EDT67.006.955.059.15+0.50+7.75%481138.97%
C240628P000680002024-06-17 2:56PM EDT68.007.956.109.900.00-13138.57%
C240628P000690002024-06-05 3:02PM EDT69.007.327.0010.950.00-44148.24%
C240628P000700002024-06-04 11:51AM EDT70.009.058.0012.150.00-4259.77%