Australia markets open in 9 hours 45 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.27-1.19 (-1.85%)
At close: 04:02PM EST
62.93 -0.34 (-0.54%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220218C000325002022-01-10 10:38AM EST32.5032.8529.8531.700.00-198284.38%
C220218C000350002022-01-06 11:30AM EST35.0029.7527.4029.200.00-21189.84%
C220218C000375002022-01-11 10:18AM EST37.5029.7524.6526.700.00-463150.20%
C220218C000400002022-01-19 10:04AM EST40.0025.0022.3024.100.00-370130.96%
C220218C000425002021-11-04 11:30AM EST42.5024.7020.4021.300.00--1772.07%
C220218C000450002022-01-14 2:10PM EST45.0021.5017.2519.050.00-19359102.05%
C220218C000475002021-12-31 2:12PM EST47.5013.1614.8016.800.00-163897.51%
C220218C000500002022-01-21 12:18PM EST50.0013.3012.1013.55-2.60-16.35%3337958.79%
C220218C000525002022-01-21 3:55PM EST52.5010.919.5511.65-2.74-20.07%114968.26%
C220218C000550002022-01-21 11:32AM EST55.009.327.109.85-0.18-1.89%216,37571.51%
C220218C000575002022-01-21 2:51PM EST57.506.034.907.40-1.72-22.19%791,33958.79%
C220218C000600002022-01-21 3:58PM EST60.004.103.904.10-0.95-18.81%1,2553,61330.91%
C220218C000625002022-01-21 3:59PM EST62.502.382.202.36-0.48-16.78%9636,60628.59%
C220218C000650002022-01-21 3:58PM EST65.001.221.121.20-0.28-18.67%2,97522,23927.93%
C220218C000675002022-01-21 3:59PM EST67.500.530.500.54-0.17-24.29%3,5319,37227.83%
C220218C000700002022-01-21 3:59PM EST70.000.220.200.24-0.07-24.14%5,50116,64028.71%
C220218C000725002022-01-21 3:56PM EST72.500.100.080.13-0.04-28.57%2714,72131.06%
C220218C000750002022-01-21 3:37PM EST75.000.060.050.06-0.02-25.00%12,26218,23132.23%
C220218C000775002022-01-21 3:18PM EST77.500.030.000.06-0.01-25.00%225,06637.31%
C220218C000800002022-01-21 10:36AM EST80.000.030.010.050.00-22,18641.02%
C220218C000850002022-01-21 1:17PM EST85.000.020.010.05-0.02-50.00%2141349.61%
C220218C000900002022-01-14 10:09AM EST90.000.020.000.080.00-118255.86%
C220218C000950002022-01-13 3:45PM EST95.000.030.000.100.00-2525664.84%
C220218C001000002022-01-07 9:57AM EST100.000.030.000.090.00-118871.09%
C220218C001050002022-01-13 11:06AM EST105.000.020.000.090.00-12677.34%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220218P000325002022-01-21 3:57PM EST32.500.020.000.06-0.01-33.33%173100.78%
C220218P000350002022-01-21 3:58PM EST35.000.030.000.03+0.01+50.00%10131282.81%
C220218P000375002021-12-30 11:55AM EST37.500.060.000.080.00-404183.59%
C220218P000400002022-01-20 2:19PM EST40.000.030.000.060.00-10270771.48%
C220218P000425002022-01-21 3:29PM EST42.500.060.010.08+0.02+50.00%1274566.41%
C220218P000450002022-01-21 3:59PM EST45.000.100.090.10+0.06+150.00%7,24312564.84%
C220218P000475002022-01-21 3:21PM EST47.500.110.050.12+0.06+120.00%1722054.88%
C220218P000500002022-01-21 3:56PM EST50.000.160.140.16+0.08+100.00%661,18151.47%
C220218P000525002022-01-21 3:21PM EST52.500.210.210.23+0.10+90.91%473,54746.68%
C220218P000550002022-01-21 3:41PM EST55.000.340.320.36+0.14+70.00%3461,02142.09%
C220218P000575002022-01-21 3:35PM EST57.500.620.550.61+0.27+77.14%1,3542,35838.28%
C220218P000600002022-01-21 3:59PM EST60.001.021.011.10+0.34+50.00%1,22417,83535.72%
C220218P000625002022-01-21 3:59PM EST62.501.871.892.03+0.48+34.53%1,18913,32335.11%
C220218P000650002022-01-21 3:59PM EST65.003.233.253.40+0.73+29.20%2,10119,10935.06%
C220218P000675002022-01-21 3:57PM EST67.505.123.955.40+1.07+26.42%1706,24939.36%
C220218P000700002022-01-21 3:53PM EST70.007.555.958.75+1.43+23.37%2163,48864.14%
C220218P000725002022-01-21 1:36PM EST72.509.578.4011.05+1.58+19.77%2312,66570.53%
C220218P000750002022-01-21 2:35PM EST75.0012.2510.7013.65+1.99+19.40%12,11659781.20%
C220218P000775002022-01-14 10:02AM EST77.5012.0013.2516.000.00-112754.10%
C220218P000800002022-01-19 1:30PM EST80.0015.9515.8517.550.00-114173.00%
C220218P000850002022-01-13 12:23PM EST85.0017.4521.8022.450.00-69571.34%
C220218P000900002022-01-14 11:56AM EST90.0024.2525.7527.800.00-123357.03%
C220218P000950002022-01-14 3:56PM EST95.0028.6531.3032.850.00-8012188.38%
C220218P001000002022-01-14 3:01PM EST100.0033.5535.6538.700.00-33107101.71%
C220218P001050002022-01-14 10:59AM EST105.0038.8540.6543.700.00-12281109.77%