Australia markets open in 9 hours 59 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
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220414C000325002022-01-20 3:30PM EST32.5032.2031.3531.550.00--097.22%
C220414C000350002022-01-19 2:44PM EST35.0029.3228.8529.100.00---88.77%
C220414C000375002021-11-29 3:50PM EST37.5027.9022.9023.200.00--30.00%
C220414C000400002022-01-14 9:34AM EST40.0025.3122.7524.750.00-1665.53%
C220414C000425002022-01-21 12:47PM EST42.5021.3520.6022.35+5.50+34.70%13264.26%
C220414C000450002022-01-20 10:32AM EST45.0019.9018.1519.800.00-12556.93%
C220414C000475002021-12-20 10:25AM EST47.5011.7517.1017.200.00--2861.72%
C220414C000500002022-01-21 11:57AM EST50.0014.1012.3014.85-0.90-6.00%320756.71%
C220414C000525002022-01-20 10:19AM EST52.5012.3511.0512.750.00-128653.78%
C220414C000550002022-01-21 3:12PM EST55.008.557.6010.45-1.42-14.24%10526347.78%
C220414C000575002022-01-21 3:57PM EST57.507.006.907.95-1.40-16.67%30883439.38%
C220414C000600002022-01-21 2:24PM EST60.005.295.105.40-0.81-13.28%1763,97130.27%
C220414C000625002022-01-21 2:24PM EST62.503.733.703.90-0.82-18.02%452,85529.47%
C220414C000650002022-01-21 3:59PM EST65.002.702.432.68-0.29-9.70%2,3874,61528.69%
C220414C000675002022-01-21 3:48PM EST67.501.751.661.83-0.27-13.37%9312,88928.76%
C220414C000700002022-01-21 3:44PM EST70.001.111.071.20-0.25-18.38%1,8153,37528.69%
C220414C000725002022-01-21 3:20PM EST72.500.680.690.78-0.20-22.73%5641,18828.88%
C220414C000750002022-01-21 1:34PM EST75.000.480.440.52-0.10-17.24%682,79029.47%
C220414C000775002022-01-21 3:30PM EST77.500.280.270.35-0.10-26.32%3,02631530.13%
C220414C000800002022-01-21 3:36PM EST80.000.200.170.25-0.05-20.00%3378531.15%
C220414C000850002022-01-20 2:25PM EST85.000.120.090.160.00-119134.18%
C220414C000900002022-01-20 1:18PM EST90.000.100.030.120.00-10016137.60%
C220414C000950002022-01-21 2:57PM EST95.000.050.020.100.00-2110941.02%
C220414C001000002022-01-21 2:46PM EST100.000.030.000.10-0.01-25.00%6044545.31%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220414P000325002022-01-21 1:51PM EST32.500.060.010.140.00-20018165.04%
C220414P000350002022-01-18 11:38AM EST35.000.060.030.140.00-109859.38%
C220414P000375002022-01-13 2:31PM EST37.500.090.060.170.00-1608155.76%
C220414P000400002022-01-20 10:28AM EST40.000.130.140.210.00-108053.42%
C220414P000425002022-01-21 3:37PM EST42.500.250.170.27+0.08+47.06%263551.42%
C220414P000450002022-01-21 2:45PM EST45.000.300.240.33+0.08+36.36%162,68347.17%
C220414P000475002022-01-21 3:04PM EST47.500.390.330.44+0.10+34.48%314943.95%
C220414P000500002022-01-21 11:03AM EST50.000.540.490.59+0.16+42.11%567840.87%
C220414P000525002022-01-21 10:41AM EST52.500.650.730.84+0.15+30.00%101,10538.55%
C220414P000550002022-01-21 3:48PM EST55.001.151.061.17+0.42+57.53%1413,32636.08%
C220414P000575002022-01-21 3:19PM EST57.501.681.561.68+0.61+57.01%1433,60634.28%
C220414P000600002022-01-21 3:19PM EST60.002.332.282.44+0.56+31.64%5,6578,18433.13%
C220414P000625002022-01-21 3:54PM EST62.503.503.253.45+0.75+27.27%8255,16832.18%
C220414P000650002022-01-21 3:55PM EST65.004.874.554.80+0.87+21.75%876,23531.98%
C220414P000675002022-01-21 3:40PM EST67.506.546.206.45+1.24+23.40%771,69232.26%
C220414P000700002022-01-21 1:49PM EST70.008.047.908.40+1.37+20.54%866333.45%
C220414P000725002022-01-20 10:33AM EST72.508.889.7510.600.00-229835.79%
C220414P000750002022-01-20 9:53AM EST75.0011.6512.2013.000.00-48939.50%
C220414P000775002022-01-21 9:54AM EST77.5014.4513.4515.35+1.95+15.60%122042.07%
C220414P000800002022-01-13 10:18AM EST80.0013.7515.8017.600.00-175242.65%
C220414P000850002022-01-18 9:42AM EST85.0019.5521.5021.650.00--00.00%
C220414P000900002022-01-18 12:12AM EST90.0023.4026.5527.850.00--1460.30%