Australia markets open in 5 hours 16 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.43-2.18 (-3.23%)
As of 02:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240719C000700002024-07-18 2:22PM EDT2024-07-190.010.000.01-0.03-75.00%1929,78841.41%
C240726C000700002024-07-18 2:02PM EDT2024-07-260.060.060.07-0.26-78.79%1,8272,02727.15%
C240802C000700002024-07-18 2:23PM EDT2024-08-020.170.160.17-0.35-67.31%4859325.20%
C240809C000700002024-07-18 2:22PM EDT2024-08-090.230.220.24-0.37-61.67%1319,46323.19%
C240816C000700002024-07-18 2:15PM EDT2024-08-160.280.260.28-0.51-64.56%5,9589,38221.29%
C240823C000700002024-07-18 2:09PM EDT2024-08-230.380.370.38-0.57-60.00%5629021.19%
C240830C000700002024-07-18 2:07PM EDT2024-08-300.500.480.49-0.58-53.70%9610721.29%
C240920C000700002024-07-18 2:13PM EDT2024-09-200.840.840.86-0.73-46.50%5127,19622.05%
C241018C000700002024-07-18 2:26PM EDT2024-10-181.531.511.53-0.91-37.30%1722,55324.44%
C241115C000700002024-07-18 2:15PM EDT2024-11-151.991.992.02-0.89-30.90%27318,32125.01%
C241220C000700002024-07-18 2:26PM EDT2024-12-202.502.472.50-0.95-27.54%10212,15125.04%
C250117C000700002024-07-18 2:06PM EDT2025-01-173.052.993.05-1.06-25.79%1,15246,98626.16%
C250321C000700002024-07-18 1:33PM EDT2025-03-213.693.603.75-1.00-21.32%504,47725.93%
C250620C000700002024-07-17 1:30PM EDT2025-06-204.704.604.80-1.03-17.98%26,64326.40%
C250919C000700002024-07-17 11:04AM EDT2025-09-196.255.455.70-0.58-8.49%140826.64%
C260116C000700002024-07-18 12:05PM EDT2026-01-166.956.606.75-0.91-11.58%1368,70226.86%
C260717C000700002024-07-17 2:09PM EDT2026-07-179.247.908.400.00-7513627.74%
C261218C000700002024-07-18 9:49AM EDT2026-12-189.608.809.05-0.65-6.34%1090526.80%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240719P000700002024-07-17 3:58PM EDT2024-07-192.444.654.850.00-168871.88%
C240726P000700002024-07-18 1:56PM EDT2024-07-264.654.654.90+1.94+71.59%66240.82%
C240802P000700002024-07-17 11:38AM EDT2024-08-024.704.804.90+1.93+69.68%1730.62%
C240809P000700002024-07-17 10:37AM EDT2024-08-093.435.205.400.00-4013836.40%
C240816P000700002024-07-18 1:21PM EDT2024-08-165.105.355.45+1.60+45.71%20535432.72%
C240823P000700002024-07-16 3:08PM EDT2024-08-235.125.405.55+1.41+38.01%41330.96%
C240920P000700002024-07-18 11:34AM EDT2024-09-205.005.605.75+1.10+28.21%330925.54%
C241018P000700002024-07-18 10:26AM EDT2024-10-184.606.006.15+0.10+2.22%5124624.83%
C241115P000700002024-07-18 10:44AM EDT2024-11-155.406.556.65+0.25+4.85%250425.43%
C241220P000700002024-07-17 3:56PM EDT2024-12-206.006.856.95+0.54+9.89%1337524.28%
C250117P000700002024-07-18 12:12PM EDT2025-01-176.847.157.25+1.04+17.93%101,62924.06%
C250321P000700002024-07-17 9:30AM EDT2025-03-216.627.707.850.00-18223.68%
C250620P000700002024-07-18 11:55AM EDT2025-06-208.258.208.65+0.95+13.01%13,25523.51%
C250919P000700002024-07-12 3:03PM EDT2025-09-199.159.109.350.00-3823.38%
C260116P000700002024-07-18 1:36PM EDT2026-01-169.769.9010.15+0.12+1.24%104,10123.21%
C260717P000700002024-07-10 11:30AM EDT2026-07-1710.0010.7011.900.00-511924.86%
C261218P000700002024-07-18 10:21AM EDT2026-12-1810.0511.0513.20-0.64-5.99%5050625.80%