Australia markets close in 4 hours 57 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.51-1.31 (-1.82%)
At close: 4:02PM EDT
70.41 -0.10 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211029C000550002021-10-14 9:51AM EDT55.0015.1515.4515.700.00-2383.59%
C211029C000600002021-10-21 2:00PM EDT60.0010.0510.4510.70-2.60-20.55%14058.01%
C211029C000630002021-10-07 9:51AM EDT63.0010.407.457.750.00-10857.13%
C211029C000640002021-09-27 1:35PM EDT64.009.006.456.800.00--253.81%
C211029C000650002021-10-15 11:05AM EDT65.007.505.455.700.00-5742.09%
C211029C000660002021-10-18 1:11PM EDT66.005.754.404.800.00-26241.02%
C211029C000670002021-10-21 3:56PM EDT67.003.653.553.75-0.60-14.12%4660132.32%
C211029C000680002021-10-21 1:49PM EDT68.002.452.582.78-1.80-42.35%814426.86%
C211029C000690002021-10-21 3:45PM EDT69.001.841.791.93-1.08-36.99%42932624.22%
C211029C000700002021-10-21 3:59PM EDT70.001.191.121.18-0.72-37.70%2,0651,28421.73%
C211029C000710002021-10-21 3:59PM EDT71.000.680.650.69-0.55-44.72%1,5731,35221.88%
C211029C000720002021-10-21 3:57PM EDT72.000.380.360.38-0.42-52.50%3,8377,16422.41%
C211029C000725002021-10-21 3:59PM EDT72.500.260.260.29-0.32-55.17%4081,45823.19%
C211029C000730002021-10-21 3:59PM EDT73.000.220.200.22-0.23-51.11%3,7013,70023.93%
C211029C000740002021-10-21 3:58PM EDT74.000.110.110.12-0.11-50.00%3152,17125.00%
C211029C000750002021-10-21 3:38PM EDT75.000.070.070.08-0.06-46.15%1432,78327.25%
C211029C000760002021-10-21 3:45PM EDT76.000.050.040.06-0.02-28.57%3742129.88%
C211029C000770002021-10-21 3:26PM EDT77.000.040.030.040.00-1139631.64%
C211029C000780002021-10-18 1:53PM EDT78.000.050.020.050.00-3923136.72%
C211029C000790002021-10-20 3:35PM EDT79.000.020.000.050.00-51440.63%
C211029C000800002021-10-21 3:45PM EDT80.000.010.000.03-0.01-50.00%461,11240.63%
C211029C000850002021-10-08 12:52PM EDT85.000.050.000.030.00-113752.34%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211029P000400002021-09-27 1:44PM EDT40.000.060.000.010.00--10131.25%
C211029P000450002021-10-20 2:53PM EDT45.000.010.000.010.00-76276106.25%
C211029P000500002021-10-13 3:55PM EDT50.000.030.000.030.00-631692.19%
C211029P000550002021-10-18 10:47AM EDT55.000.020.000.030.00-1535268.75%
C211029P000600002021-10-21 3:45PM EDT60.000.010.010.03-0.01-50.00%6189651.56%
C211029P000620002021-10-20 10:22AM EDT62.000.020.020.030.00-4515142.19%
C211029P000630002021-10-21 12:01PM EDT63.000.030.020.03-0.02-40.00%1417837.50%
C211029P000640002021-10-21 3:05PM EDT64.000.050.030.04+0.02+66.67%1,03585334.77%
C211029P000650002021-10-21 3:45PM EDT65.000.060.050.06+0.02+50.00%4172832.42%
C211029P000660002021-10-21 3:07PM EDT66.000.110.070.09+0.05+83.33%22733629.88%
C211029P000670002021-10-21 3:51PM EDT67.000.140.130.15+0.06+75.00%5177028.03%
C211029P000675002021-10-21 3:50PM EDT67.500.180.180.20+0.07+63.64%4418527.34%
C211029P000680002021-10-21 3:44PM EDT68.000.260.240.27+0.13+100.00%2693,20726.86%
C211029P000690002021-10-21 3:41PM EDT69.000.490.470.50+0.21+75.00%5762,22026.56%
C211029P000700002021-10-21 3:59PM EDT70.000.890.880.92+0.44+97.78%1,2283,02027.88%
C211029P000710002021-10-21 3:54PM EDT71.001.501.451.53+0.69+85.19%2,3475,23730.37%
C211029P000720002021-10-21 3:33PM EDT72.002.342.172.31+0.88+60.27%4093,21134.33%
C211029P000725002021-10-21 3:49PM EDT72.502.712.582.77+1.24+84.35%2751,51937.40%
C211029P000730002021-10-21 2:44PM EDT73.003.502.963.20+1.24+54.87%3121,87839.36%
C211029P000740002021-10-21 2:57PM EDT74.004.453.854.15+1.60+56.14%961,28645.02%
C211029P000750002021-10-21 3:49PM EDT75.005.044.855.10+1.07+26.95%1501,00650.05%
C211029P000760002021-10-20 1:17PM EDT76.004.605.506.100.00-626456.20%
C211029P000770002021-10-20 11:56AM EDT77.005.506.557.100.00-326351.07%
C211029P000780002021-10-20 1:50PM EDT78.006.557.408.150.00-3932653.61%
C211029P000790002021-10-21 1:04PM EDT79.009.258.509.05+1.40+17.83%1858.40%
C211029P000800002021-10-19 9:48AM EDT80.008.859.6510.100.00-120968.36%
C211029P000850002021-10-21 2:05PM EDT85.0015.4514.7015.25+2.45+18.85%17196.09%