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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220121C000200002021-10-14 12:20PM EDT20.0050.1950.8053.850.00-413498.44%
C220121C000225002021-08-25 5:19PM EDT22.5046.2748.6048.850.00-1620.00%
C220121C000250002021-09-23 10:02AM EDT25.0044.9545.7548.850.00-116371.88%
C220121C000275002021-09-13 10:15AM EDT27.5042.5742.4543.100.00-5140.00%
C220121C000300002021-10-05 10:22AM EDT30.0042.5041.0043.800.00-858379.69%
C220121C000325002021-09-22 11:41AM EDT32.5036.3038.3541.450.00-2037673.05%
C220121C000350002021-09-24 3:36PM EDT35.0035.8035.7538.700.00-31,258112.01%
C220121C000375002021-10-12 3:28PM EDT37.5033.0034.7034.950.00-260152.34%
C220121C000400002021-10-15 9:43AM EDT40.0032.7532.0032.65+2.75+9.17%93,85068.31%
C220121C000425002021-10-14 12:30PM EDT42.5027.7529.2530.100.00-3490460.45%
C220121C000450002021-10-15 11:54AM EDT45.0027.6026.8027.55+2.29+9.05%45,95552.93%
C220121C000475002021-10-11 3:22PM EDT47.5024.7024.7024.950.00-12,56843.65%
C220121C000500002021-10-15 3:50PM EDT50.0022.2522.1523.05+1.25+5.95%41330,19554.79%
C220121C000525002021-10-14 10:11AM EDT52.5017.5019.7020.000.00-893,53936.43%
C220121C000550002021-10-15 1:51PM EDT55.0017.7016.6517.80+2.35+15.31%620,28239.06%
C220121C000575002021-10-15 10:59AM EDT57.5015.2014.3515.15+2.00+15.15%33,77431.15%
C220121C000600002021-10-15 3:54PM EDT60.0012.6512.5512.80+1.49+13.35%26219,59329.13%
C220121C000625002021-10-15 3:40PM EDT62.5010.3510.3010.50+1.20+13.11%2814,26026.95%
C220121C000650002021-10-15 3:02PM EDT65.008.508.208.40+1.40+19.72%7116,56425.93%
C220121C000675002021-10-15 3:59PM EDT67.506.356.306.50+1.15+22.12%729,89725.14%
C220121C000700002021-10-15 3:59PM EDT70.004.744.654.75+0.94+24.74%87522,97123.83%
C220121C000725002021-10-15 3:59PM EDT72.503.353.303.40+0.72+27.38%86210,82023.55%
C220121C000750002021-10-15 3:44PM EDT75.002.252.192.35+0.58+34.73%1,58850,03023.39%
C220121C000775002021-10-15 3:56PM EDT77.501.441.451.50+0.34+30.91%4288,06122.78%
C220121C000800002021-10-15 3:48PM EDT80.000.950.950.97+0.28+41.79%2,39557,00522.88%
C220121C000825002021-10-15 3:48PM EDT82.500.580.570.63+0.12+26.09%36317,35023.22%
C220121C000850002021-10-15 3:50PM EDT85.000.370.350.42+0.07+23.33%19610,29423.80%
C220121C000875002021-10-15 10:33AM EDT87.500.280.240.27+0.08+40.00%909,70224.17%
C220121C000900002021-10-15 3:52PM EDT90.000.180.170.18+0.02+12.50%325,24824.76%
C220121C000950002021-10-15 12:23PM EDT95.000.100.100.11+0.01+11.11%214,33527.05%
C220121C001000002021-10-15 3:53PM EDT100.000.070.050.07+0.02+40.00%16824,25329.10%
C220121C001050002021-10-14 2:27PM EDT105.000.040.030.050.00-21,30731.35%
C220121C001100002021-10-15 10:52AM EDT110.000.030.020.05+0.01+50.00%12,10834.57%
C220121C001150002021-10-04 10:18AM EDT115.000.050.020.060.00-501,28438.67%
C220121C001200002021-09-24 3:08PM EDT120.000.030.000.110.00-2019145.02%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220121P000200002021-10-14 11:33AM EDT20.000.030.030.060.00-12,212101.56%
C220121P000225002021-09-30 9:48AM EDT22.500.070.050.060.00-1044794.92%
C220121P000250002021-10-11 10:20AM EDT25.000.080.050.070.00-15,45387.89%
C220121P000275002021-10-15 10:50AM EDT27.500.060.030.08+0.01+20.00%13,54379.30%
C220121P000300002021-10-07 3:23PM EDT30.000.140.050.100.00-139,63875.78%
C220121P000325002021-10-06 2:08PM EDT32.500.180.100.110.00-103,21372.66%
C220121P000350002021-10-15 1:35PM EDT35.000.120.110.13-0.03-20.00%47710,62167.77%
C220121P000375002021-10-15 12:23PM EDT37.500.150.100.16-0.08-34.78%15,91662.70%
C220121P000400002021-10-15 12:26PM EDT40.000.160.140.18-0.04-20.00%1023,61659.08%
C220121P000425002021-10-12 3:44PM EDT42.500.270.170.200.00-11113,11254.98%
C220121P000450002021-10-15 2:23PM EDT45.000.200.200.22-0.04-16.67%7224,12450.98%
C220121P000475002021-10-14 1:30PM EDT47.500.280.220.250.00-57,86247.46%
C220121P000500002021-10-15 3:59PM EDT50.000.270.260.28-0.05-15.62%3,30943,99043.46%
C220121P000525002021-10-13 2:30PM EDT52.500.500.310.340.00-598,18440.28%
C220121P000550002021-10-15 3:43PM EDT55.000.410.380.42-0.06-12.77%1132,47437.26%
C220121P000575002021-10-15 3:09PM EDT57.500.510.520.54-0.16-23.88%42814,84834.57%
C220121P000600002021-10-15 2:57PM EDT60.000.690.680.72-0.19-21.59%10326,12932.28%
C220121P000625002021-10-15 3:33PM EDT62.500.980.960.99-0.20-16.95%19811,49030.27%
C220121P000650002021-10-15 3:10PM EDT65.001.371.341.41-0.33-19.41%1,28938,61528.78%
C220121P000675002021-10-15 3:30PM EDT67.501.961.942.00-0.44-18.33%4712,68527.45%
C220121P000700002021-10-15 2:19PM EDT70.002.622.752.85-0.83-24.06%1,68530,07326.60%
C220121P000725002021-10-15 3:59PM EDT72.503.883.853.95-0.87-18.32%34313,16825.84%
C220121P000750002021-10-15 3:43PM EDT75.005.355.305.45-1.42-20.97%3,23713,35226.10%
C220121P000775002021-10-15 9:50AM EDT77.506.726.957.15-1.51-18.35%11,72826.14%
C220121P000800002021-10-15 9:52AM EDT80.008.578.909.15-2.03-19.15%26,22827.01%
C220121P000825002021-10-11 12:08PM EDT82.5013.5011.0511.350.00-441228.52%
C220121P000850002021-10-15 2:29PM EDT85.0013.0513.4013.75-0.40-2.97%7039231.28%
C220121P000875002021-08-25 9:51AM EDT87.5016.0016.8517.250.00-1711744.31%
C220121P000900002021-10-15 3:10PM EDT90.0018.1518.1518.45-2.45-11.89%151,02134.38%
C220121P000950002021-10-14 10:05AM EDT95.0025.5623.1523.450.00-218040.11%
C220121P001000002021-10-12 11:37AM EDT100.0029.0828.1028.350.00-8920243.75%
C220121P001050002021-08-25 5:20PM EDT105.0036.8534.1534.450.00-14161.30%
C220121P001100002021-08-25 5:20PM EDT110.0039.6039.0539.550.00-126366.24%
C220121P001150002021-08-25 5:20PM EDT115.0048.4544.0044.700.00-357471.44%
C220121P001200002021-10-15 2:31PM EDT120.0047.7246.8549.80-1.98-3.98%485760.25%