Australia markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.50-0.64 (-0.98%)
At close: 04:00PM EDT
64.42 -0.08 (-0.12%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240726C000700002024-07-22 3:19PM EDT2024-07-260.010.000.000.00-102025.00%
C240802C000700002024-07-22 3:20PM EDT2024-08-020.060.000.000.00-71012.50%
C240809C000700002024-07-22 3:21PM EDT2024-08-090.080.000.000.00-93012.50%
C240816C000700002024-07-22 3:58PM EDT2024-08-160.130.000.000.00-42306.25%
C240823C000700002024-07-22 3:00PM EDT2024-08-230.180.000.000.00-1006.25%
C240830C000700002024-07-22 3:20PM EDT2024-08-300.240.000.000.00-1906.25%
C240920C000700002024-07-22 3:54PM EDT2024-09-200.580.000.000.00-33206.25%
C241018C000700002024-07-22 3:58PM EDT2024-10-181.180.000.000.00-26103.13%
C241115C000700002024-07-22 3:28PM EDT2024-11-151.540.000.000.00-36003.13%
C241220C000700002024-07-22 3:44PM EDT2024-12-202.030.000.000.00-69003.13%
C250117C000700002024-07-22 3:52PM EDT2025-01-172.560.000.000.00-24803.13%
C250321C000700002024-07-22 3:26PM EDT2025-03-213.160.000.000.00-4203.13%
C250620C000700002024-07-19 1:59PM EDT2025-06-204.810.000.000.00-2701.56%
C250919C000700002024-07-18 11:22AM EDT2025-09-196.250.000.000.00-101.56%
C260116C000700002024-07-22 2:09PM EDT2026-01-166.300.000.000.00-3801.56%
C260717C000700002024-07-17 2:09PM EDT2026-07-179.240.000.000.00-7501.56%
C261218C000700002024-07-22 3:21PM EDT2026-12-188.480.000.000.00-401.56%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240726P000700002024-07-22 3:53PM EDT2024-07-265.650.000.000.00-200.00%
C240802P000700002024-07-22 3:41PM EDT2024-08-025.600.000.000.00-100.00%
C240809P000700002024-07-17 10:37AM EDT2024-08-093.430.000.000.00-4000.00%
C240816P000700002024-07-22 1:44PM EDT2024-08-165.950.000.000.00-3200.00%
C240823P000700002024-07-22 3:46PM EDT2024-08-236.200.000.000.00-500.00%
C240830P000700002024-07-22 2:57PM EDT2024-08-306.250.000.000.00-600.00%
C240920P000700002024-07-22 2:32PM EDT2024-09-206.350.000.000.00-1,00400.00%
C241018P000700002024-07-18 10:26AM EDT2024-10-184.600.000.000.00-5100.00%
C241115P000700002024-07-22 12:32PM EDT2024-11-157.050.000.000.00-100.00%
C241220P000700002024-07-22 3:02PM EDT2024-12-207.500.000.000.00-200.00%
C250117P000700002024-07-22 12:28PM EDT2025-01-177.550.000.000.00-100.00%
C250321P000700002024-07-17 9:30AM EDT2025-03-216.620.000.000.00-100.00%
C250620P000700002024-07-18 11:55AM EDT2025-06-208.250.000.000.00-100.00%
C250919P000700002024-07-12 3:03PM EDT2025-09-199.150.000.000.00-300.00%
C260116P000700002024-07-18 1:36PM EDT2026-01-169.760.000.000.00-1000.00%
C260717P000700002024-07-10 11:30AM EDT2026-07-1710.000.000.000.00-5100.00%
C261218P000700002024-07-18 10:21AM EDT2026-12-1810.050.000.000.00-5000.00%