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
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220318C000350002021-10-06 12:05PM EDT35.0036.5535.9037.800.00-17969.68%
C220318C000375002021-10-14 9:42AM EDT37.5032.4034.7034.900.00-1214348.54%
C220318C000400002021-10-14 10:41AM EDT40.0030.6531.8032.400.00-3719444.24%
C220318C000425002021-10-14 10:15AM EDT42.5027.4029.6529.900.00-7524440.14%
C220318C000450002021-09-22 11:44AM EDT45.0024.1027.0527.500.00-114140.53%
C220318C000475002021-10-08 3:49PM EDT47.5025.0024.7524.950.00-57134.77%
C220318C000500002021-10-12 3:25PM EDT50.0020.8522.2522.500.00-237032.67%
C220318C000550002021-10-15 2:33PM EDT55.0017.9017.4017.75+2.11+13.36%512030.27%
C220318C000575002021-10-07 1:54PM EDT57.5016.1515.1515.350.00-410427.78%
C220318C000600002021-10-15 2:24PM EDT60.0013.5012.9513.15+1.86+15.98%3534027.16%
C220318C000625002021-10-15 2:25PM EDT62.5011.3310.8011.00+1.58+16.21%1221325.98%
C220318C000650002021-10-15 2:07PM EDT65.009.248.909.05+1.44+18.46%213,78925.39%
C220318C000675002021-10-15 1:23PM EDT67.507.177.107.25+1.34+22.98%440724.68%
C220318C000700002021-10-15 3:15PM EDT70.005.755.555.65+1.05+22.34%1,6185,18824.02%
C220318C000725002021-10-15 3:55PM EDT72.504.204.204.35+0.60+16.67%1735,05423.84%
C220318C000750002021-10-15 3:47PM EDT75.003.203.153.25+0.66+25.98%1284,99023.55%
C220318C000775002021-10-15 3:24PM EDT77.502.342.282.37+0.49+26.49%2387923.30%
C220318C000800002021-10-15 3:57PM EDT80.001.651.641.69+0.34+25.95%232,01723.13%
C220318C000825002021-10-15 3:53PM EDT82.501.161.161.20+0.26+28.89%2552623.15%
C220318C000850002021-10-15 2:27PM EDT85.000.900.820.88+0.23+34.33%494,45723.54%
C220318C000900002021-10-15 1:02PM EDT90.000.420.400.43+0.13+44.83%91,93923.76%
C220318C000950002021-10-15 12:01PM EDT95.000.220.190.22+0.06+37.50%7918024.37%
C220318C001000002021-10-15 10:56AM EDT100.000.120.090.170.00-10012426.66%
C220318C001050002021-10-08 11:15AM EDT105.000.090.040.130.00-127528.57%
C220318C001100002021-10-11 10:30AM EDT110.000.040.020.100.00-6131230.27%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220318P000350002021-10-14 3:34PM EDT35.000.210.140.170.00-17956.15%
C220318P000375002021-09-24 12:21PM EDT37.500.370.170.230.00-107653.52%
C220318P000400002021-10-14 10:12AM EDT40.000.290.210.270.00-54250.39%
C220318P000425002021-10-14 1:13PM EDT42.500.330.250.320.00-53148.44%
C220318P000450002021-10-13 10:24AM EDT45.000.500.300.370.00-545745.26%
C220318P000475002021-10-13 1:15PM EDT47.500.580.370.430.00-1011042.24%
C220318P000500002021-10-15 2:01PM EDT50.000.500.480.52-0.20-28.57%5242,89239.65%
C220318P000550002021-10-15 3:32PM EDT55.000.800.800.83-0.12-13.04%2585,81435.55%
C220318P000575002021-10-15 3:37PM EDT57.501.051.021.06-0.13-11.02%1551,84633.68%
C220318P000600002021-10-15 3:39PM EDT60.001.371.321.38-0.18-11.61%5899,30232.12%
C220318P000625002021-10-15 3:49PM EDT62.501.791.751.82-0.25-12.25%2316,57730.84%
C220318P000650002021-10-15 3:36PM EDT65.002.372.332.39-0.39-14.13%5214,47429.69%
C220318P000675002021-10-15 3:48PM EDT67.503.103.053.15-0.63-16.89%313,34128.85%
C220318P000700002021-10-15 3:40PM EDT70.004.104.004.15-0.55-11.83%274,90128.43%
C220318P000725002021-10-15 3:59PM EDT72.505.255.205.30-0.67-11.32%222,75727.82%
C220318P000750002021-10-15 2:13PM EDT75.006.456.606.75-1.18-15.47%268227.83%
C220318P000775002021-10-14 12:35PM EDT77.509.858.258.450.00-38428.26%
C220318P000800002021-10-15 12:11PM EDT80.009.9010.1010.25-1.25-11.21%20016728.38%
C220318P000825002021-10-14 11:37AM EDT82.5013.9012.0012.300.00-12529.25%
C220318P000850002021-10-08 10:01AM EDT85.0014.4014.2514.400.00-187629.82%
C220318P000900002021-10-15 11:36AM EDT90.0018.7218.8519.05-2.35-11.15%51,70432.84%
C220318P000950002021-10-15 11:36AM EDT95.0023.4723.2024.10+0.17+0.73%53038.26%
C220318P001000002021-10-14 11:29AM EDT100.0030.4528.2029.350.00-12145.01%
C220318P001050002021-09-23 3:27PM EDT105.0034.9533.4534.050.00-111346.48%
C220318P001100002021-09-23 3:27PM EDT110.0039.9037.9039.250.00-2552.30%