Australia markets closed

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 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220318C000325002022-01-21 11:25AM EST32.5031.8030.0532.30-0.40-1.24%3104105.76%
C220318C000350002022-01-20 3:25PM EST35.0029.7027.1529.150.00-225114.70%
C220318C000375002021-11-02 9:44AM EST37.5031.9525.3025.700.00-12130.00%
C220318C000400002022-01-20 3:59PM EST40.0024.3522.9023.700.00-2333450.00%
C220318C000425002022-01-04 1:25PM EST42.5021.2520.4022.250.00-22373.83%
C220318C000450002022-01-21 3:17PM EST45.0018.0018.0519.70-3.20-15.09%34466.70%
C220318C000475002022-01-21 1:42PM EST47.5016.2014.6017.30-1.20-6.90%447378.22%
C220318C000500002022-01-21 1:00PM EST50.0013.8013.2014.85-1.31-8.67%2354653.66%
C220318C000525002022-01-21 3:23PM EST52.5010.5510.6512.45-1.90-15.26%2710661.18%
C220318C000550002022-01-21 3:37PM EST55.008.367.4010.05-1.54-15.56%4061952.91%
C220318C000575002022-01-21 3:36PM EST57.506.285.907.75-1.72-21.50%1072,06545.61%
C220318C000600002022-01-21 3:52PM EST60.004.554.504.75-0.87-16.05%1806,78629.54%
C220318C000625002022-01-21 3:39PM EST62.503.003.003.20-1.00-25.00%3225,84128.74%
C220318C000650002022-01-21 3:59PM EST65.002.001.861.98-0.31-13.42%48511,64927.78%
C220318C000675002022-01-21 3:31PM EST67.501.031.061.19-0.41-28.47%4719,42327.81%
C220318C000700002022-01-21 3:54PM EST70.000.670.600.70-0.12-15.19%12,52948,87028.20%
C220318C000725002022-01-21 3:40PM EST72.500.360.330.41-0.12-25.00%2105,99528.81%
C220318C000750002022-01-21 3:33PM EST75.000.220.200.25-0.06-21.43%1,21513,99329.79%
C220318C000775002022-01-21 3:55PM EST77.500.140.140.15-0.01-6.67%3,03621,17330.66%
C220318C000800002022-01-21 12:01PM EST80.000.110.070.120.00-6209,87933.01%
C220318C000825002022-01-21 3:27PM EST82.500.080.040.100.00-71,64035.35%
C220318C000850002022-01-20 11:15AM EST85.000.050.030.080.00-24,11337.21%
C220318C000900002022-01-20 11:50AM EST90.000.040.010.080.00-32,26143.16%
C220318C000950002022-01-18 11:27AM EST95.000.040.000.100.00-235350.10%
C220318C001000002022-01-21 11:01AM EST100.000.030.000.08-0.01-25.00%177053.52%
C220318C001050002022-01-18 10:18AM EST105.000.030.000.100.00-1044554.88%
C220318C001100002022-01-13 2:34PM EST110.000.040.000.050.00-226954.69%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220318P000325002022-01-21 11:16AM EST32.500.030.000.10-0.01-25.00%66975.00%
C220318P000350002022-01-21 3:58PM EST35.000.040.020.09+0.02+100.00%5921,42168.36%
C220318P000375002022-01-19 11:09AM EST37.500.030.010.120.00-519562.50%
C220318P000400002022-01-21 2:30PM EST40.000.100.040.12+0.06+150.00%1122357.23%
C220318P000425002022-01-12 3:24PM EST42.500.080.070.170.00-417654.00%
C220318P000450002022-01-21 2:01PM EST45.000.150.130.18+0.04+36.36%5357750.88%
C220318P000475002022-01-21 11:23AM EST47.500.170.200.25+0.04+30.77%14,33047.07%
C220318P000500002022-01-21 3:36PM EST50.000.340.290.35+0.16+88.89%3039,20743.46%
C220318P000525002022-01-21 3:38PM EST52.500.490.440.50+0.20+68.97%2699440.04%
C220318P000550002022-01-21 3:54PM EST55.000.740.700.76+0.33+80.49%1798,95337.38%
C220318P000575002022-01-21 3:27PM EST57.501.191.081.18+0.47+65.28%2816,74335.25%
C220318P000600002022-01-21 3:58PM EST60.001.751.691.82+0.43+32.58%38519,18633.47%
C220318P000625002022-01-21 3:57PM EST62.502.732.652.79+0.55+25.23%63216,74432.47%
C220318P000650002022-01-21 3:38PM EST65.004.233.904.15+1.03+32.19%29320,70232.36%
C220318P000675002022-01-21 3:01PM EST67.506.154.905.90+1.47+31.41%18214,07233.33%
C220318P000700002022-01-21 3:01PM EST70.008.156.258.75+1.90+30.40%10,01741,46744.95%
C220318P000725002022-01-21 10:20AM EST72.509.948.5011.40+1.14+12.95%293,67853.64%
C220318P000750002022-01-20 3:49PM EST75.0011.8010.8513.75+0.64+5.73%287158.15%
C220318P000775002022-01-20 12:19PM EST77.5013.0313.4015.050.00-215046.44%
C220318P000800002022-01-20 12:19PM EST80.0015.4316.8017.950.00-229257.91%
C220318P000825002022-01-13 11:08AM EST82.5015.7019.3020.950.00-6010957.03%
C220318P000850002022-01-21 3:57PM EST85.0022.2020.7522.55+1.21+5.76%421,00059.86%
C220318P000900002022-01-12 12:59PM EST90.0023.4026.5028.550.00-71,69367.14%
C220318P000950002022-01-10 9:30AM EST95.0028.8731.4033.000.00-13665.92%
C220318P001000002022-01-11 1:14PM EST100.0033.7335.6538.650.00-203370.46%
C220318P001050002021-11-10 6:51AM EST105.0034.9544.5544.750.00-1113124.29%
C220318P001100002021-12-09 10:57AM EST110.0048.6543.9044.850.00-1140.00%