Australia markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time 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
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211217C000350002021-10-13 9:52AM EDT35.0034.3535.8038.700.00-6289140.09%
C211217C000375002021-10-14 11:47AM EDT37.5032.8534.5034.900.00-127076.37%
C211217C000400002021-10-12 10:09AM EDT40.0031.1031.7532.400.00-324369.53%
C211217C000425002021-10-11 3:57PM EDT42.5029.2529.3529.900.00-137263.18%
C211217C000450002021-10-12 9:44AM EDT45.0026.5026.6527.500.00-814163.67%
C211217C000475002021-10-15 3:55PM EDT47.5024.6524.7024.90+2.20+9.80%1621451.37%
C211217C000500002021-10-15 10:33AM EDT50.0022.5521.9022.40+1.80+8.67%4259545.80%
C211217C000550002021-10-14 11:05AM EDT55.0015.6017.2517.400.00-736935.45%
C211217C000575002021-10-14 12:08PM EDT57.5012.8014.8015.000.00-3212334.57%
C211217C000600002021-10-15 2:42PM EDT60.0012.7012.3512.45+1.85+17.05%3660327.64%
C211217C000625002021-10-15 3:26PM EDT62.5010.109.9010.05+1.85+22.42%5375025.29%
C211217C000650002021-10-15 3:08PM EDT65.007.877.607.75+1.82+30.08%1586,39123.54%
C211217C000675002021-10-15 3:57PM EDT67.505.455.505.65+1.00+22.47%1746,72122.44%
C211217C000700002021-10-15 3:49PM EDT70.003.833.753.85+0.83+27.67%7957,70021.73%
C211217C000725002021-10-15 3:54PM EDT72.502.392.422.46+0.59+32.78%9584,95621.53%
C211217C000750002021-10-15 3:56PM EDT75.001.401.431.47+0.39+38.61%1,37337,49921.51%
C211217C000775002021-10-15 3:53PM EDT77.500.780.790.84+0.21+36.84%2,5407,26221.75%
C211217C000800002021-10-15 3:59PM EDT80.000.450.430.50+0.12+36.36%6,94812,52122.63%
C211217C000825002021-10-15 2:04PM EDT82.500.250.240.26+0.04+19.05%3325,13822.75%
C211217C000850002021-10-15 3:15PM EDT85.000.170.150.160.00-76914,62923.83%
C211217C000875002021-10-15 3:32PM EDT87.500.100.090.12-0.03-23.08%136,56625.73%
C211217C000900002021-10-15 3:19PM EDT90.000.080.050.10-0.02-20.00%111,72927.83%
C211217C000950002021-10-15 12:00PM EDT95.000.050.010.110.00-696233.89%
C211217C001000002021-10-15 3:19PM EDT100.000.020.010.06-0.01-33.33%101,95035.74%
C211217C001050002021-10-12 9:45AM EDT105.000.030.000.040.00-10029138.09%
C211217C001100002021-09-02 1:20PM EDT110.000.060.000.110.00-10012648.24%
C211217C001150002021-08-24 1:12PM EDT115.000.040.000.050.00-10010247.27%
C211217C001200002021-10-06 3:12PM EDT120.000.020.000.100.00-4016950.78%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211217P000350002021-10-05 3:40PM EDT35.000.140.010.100.00-1440776.17%
C211217P000375002021-10-11 9:30AM EDT37.500.140.030.120.00-1215472.27%
C211217P000400002021-10-11 12:09PM EDT40.000.150.040.130.00-457966.99%
C211217P000425002021-10-01 9:41AM EDT42.500.230.060.150.00-112162.79%
C211217P000450002021-09-28 9:31AM EDT45.000.270.080.160.00-733558.01%
C211217P000475002021-10-12 3:51PM EDT47.500.220.100.180.00-10943353.52%
C211217P000500002021-10-15 10:10AM EDT50.000.130.120.17-0.04-23.53%591,53949.41%
C211217P000550002021-10-15 10:54AM EDT55.000.210.170.26-0.03-12.50%173,85941.80%
C211217P000575002021-10-15 10:29AM EDT57.500.260.250.27-0.09-25.71%14,65436.52%
C211217P000600002021-10-15 2:46PM EDT60.000.350.340.36-0.12-25.53%23513,55533.25%
C211217P000625002021-10-15 2:10PM EDT62.500.490.490.51-0.16-24.62%2137,85930.40%
C211217P000650002021-10-15 3:56PM EDT65.000.770.740.77-0.29-27.36%75324,13828.10%
C211217P000675002021-10-15 3:43PM EDT67.501.231.191.24-0.41-25.00%10010,92326.61%
C211217P000700002021-10-15 3:59PM EDT70.001.961.912.03-0.62-24.03%1,4979,92126.00%
C211217P000725002021-10-15 3:51PM EDT72.503.103.053.15-0.90-22.50%2227,65225.59%
C211217P000750002021-10-15 2:47PM EDT75.004.404.554.65-1.25-22.12%82127,95425.70%
C211217P000775002021-10-15 2:01PM EDT77.506.206.406.55-2.05-24.85%271,47626.94%
C211217P000800002021-10-15 11:38AM EDT80.008.408.558.70-1.79-17.57%5,0392,38228.88%
C211217P000825002021-10-08 10:01AM EDT82.5010.9010.8511.100.00-714232.59%
C211217P000850002021-10-15 3:30PM EDT85.0013.2013.2013.45-2.05-13.44%205,23935.01%
C211217P000875002021-10-11 1:33PM EDT87.5016.0015.7015.850.00-35,91237.53%
C211217P000900002021-10-07 3:12PM EDT90.0018.2518.1018.400.00-105442.16%
C211217P000950002021-10-13 11:00AM EDT95.0025.8023.1523.300.00-212147.36%
C211217P001000002021-10-13 12:51PM EDT100.0030.7028.1528.350.00-31,67152.59%
C211217P001050002021-10-12 9:45AM EDT105.0034.2033.1033.500.00-111359.47%
C211217P001100002021-10-11 1:21PM EDT110.0038.2037.3039.350.00-43265.48%
C211217P001150002021-10-14 12:07PM EDT115.0045.3042.2543.450.00-425254.39%
C211217P001200002021-10-14 3:56PM EDT120.0049.9047.1549.300.00-847772.71%