Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.29+1.49 (+2.10%)
At close: 4:02PM EDT
72.28 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211022C000500002021-10-14 10:06AM EDT50.0019.9022.1022.400.00-746136.72%
C211022C000550002021-10-15 9:32AM EDT55.0015.6017.1017.40+0.35+2.30%127105.47%
C211022C000600002021-10-15 1:05PM EDT60.0012.4512.2012.60+2.10+20.29%35976.56%
C211022C000650002021-10-13 9:39AM EDT65.005.257.257.500.00-909156.15%
C211022C000660002021-10-14 11:00AM EDT66.004.756.206.450.00-54946.68%
C211022C000670002021-10-15 3:59PM EDT67.005.305.255.40+1.60+43.24%3517237.11%
C211022C000680002021-10-15 9:54AM EDT68.004.894.154.45+2.22+83.15%1276034.57%
C211022C000690002021-10-15 3:44PM EDT69.003.393.303.55+1.53+82.26%91136733.01%
C211022C000700002021-10-15 3:59PM EDT70.002.462.432.57+1.16+89.23%8791,98826.76%
C211022C000710002021-10-15 3:47PM EDT71.001.741.621.74+0.94+117.50%8171,73624.27%
C211022C000720002021-10-15 3:56PM EDT72.000.971.011.07+0.57+142.50%2,4171,76923.05%
C211022C000730002021-10-15 3:59PM EDT73.000.580.560.59+0.37+176.19%3,7403,51522.46%
C211022C000740002021-10-15 3:59PM EDT74.000.290.280.31+0.17+141.67%3,7741,46522.85%
C211022C000750002021-10-15 3:59PM EDT75.000.150.140.16+0.08+114.29%5,4606,31723.73%
C211022C000760002021-10-15 3:30PM EDT76.000.080.070.09+0.03+60.00%1,03099725.39%
C211022C000770002021-10-15 3:49PM EDT77.000.040.040.050.00-36848426.76%
C211022C000780002021-10-15 3:03PM EDT78.000.030.020.04+0.01+50.00%13651629.88%
C211022C000790002021-10-15 9:49AM EDT79.000.030.010.030.00-434532.42%
C211022C000800002021-10-15 10:13AM EDT80.000.020.000.05+0.01+100.00%3172639.26%
C211022C000850002021-09-27 1:16PM EDT85.000.060.001.270.00-2399.41%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211022P000350002021-10-15 11:44AM EDT35.000.060.000.01+0.04+200.00%19175.00%
C211022P000450002021-10-14 3:44PM EDT45.000.010.000.010.00-7576118.75%
C211022P000500002021-10-15 3:55PM EDT50.000.010.000.01-0.02-66.67%8265393.75%
C211022P000550002021-10-15 11:51AM EDT55.000.010.000.62-0.01-50.00%21320129.30%
C211022P000570002021-10-15 10:37AM EDT57.000.010.000.84-0.01-50.00%423124.22%
C211022P000580002021-10-13 3:43PM EDT58.000.030.000.810.00-4236116.02%
C211022P000590002021-10-13 10:24AM EDT59.000.050.000.680.00--29104.30%
C211022P000600002021-10-15 10:00AM EDT60.000.020.010.02-0.01-33.33%12,66156.25%
C211022P000610002021-10-15 3:57PM EDT61.000.020.020.030.00-1188155.47%
C211022P000620002021-10-15 11:04AM EDT62.000.020.020.03-0.01-33.33%1821150.78%
C211022P000630002021-10-15 2:28PM EDT63.000.030.020.03+0.01+50.00%6413147.66%
C211022P000640002021-10-15 11:12AM EDT64.000.030.020.04-0.01-25.00%214244.92%
C211022P000650002021-10-15 3:53PM EDT65.000.030.030.04-0.02-40.00%171,14939.84%
C211022P000660002021-10-15 3:03PM EDT66.000.030.030.04-0.03-50.00%14478235.16%
C211022P000670002021-10-15 3:29PM EDT67.000.050.040.05-0.05-50.00%4192231.45%
C211022P000680002021-10-15 3:43PM EDT68.000.060.060.07-0.11-64.71%1531,12328.32%
C211022P000690002021-10-15 3:57PM EDT69.000.120.100.12-0.17-58.62%9551,26426.17%
C211022P000700002021-10-15 3:59PM EDT70.000.200.190.21-0.41-67.21%2,2191,97024.02%
C211022P000710002021-10-15 3:54PM EDT71.000.410.370.40-0.70-63.06%1,2161,25222.80%
C211022P000720002021-10-15 3:59PM EDT72.000.710.710.76-0.97-57.74%7971,02922.51%
C211022P000730002021-10-15 3:34PM EDT73.001.291.231.32-1.37-51.50%1,20349222.95%
C211022P000740002021-10-15 3:34PM EDT74.001.991.942.09-1.81-47.63%9013525.10%
C211022P000750002021-10-15 3:03PM EDT75.002.602.743.05-2.10-44.68%257130.86%
C211022P000760002021-10-14 3:17PM EDT76.005.153.704.000.00-58535.35%
C211022P000770002021-10-14 11:53AM EDT77.006.764.654.900.00-1836.43%
C211022P000780002021-10-11 2:19PM EDT78.006.005.605.950.00-1144.43%
C211022P000790002021-10-14 11:01AM EDT79.008.456.556.900.00-2146.68%
C211022P000800002021-10-15 9:36AM EDT80.007.907.607.85+0.20+2.60%105248.05%