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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220617C000225002021-08-25 5:19PM EDT22.5056.8048.5548.850.00-200.00%
C220617C000250002021-08-25 5:19PM EDT25.0035.5546.1046.300.00-300.00%
C220617C000275002021-08-25 5:19PM EDT27.5017.3543.6043.900.00-110.00%
C220617C000300002021-08-30 11:22AM EDT30.0042.2039.7043.050.00-31371.34%
C220617C000325002021-09-30 3:59PM EDT32.5037.7538.2541.400.00-141479.57%
C220617C000350002021-10-01 10:15AM EDT35.0035.6536.0538.550.00-3868.46%
C220617C000375002021-09-30 3:38PM EDT37.5033.2034.7034.900.00-71038.38%
C220617C000400002021-09-30 1:44PM EDT40.0030.4032.1532.500.00-318638.92%
C220617C000425002021-10-14 11:01AM EDT42.5028.1029.6530.050.00-196336.82%
C220617C000450002021-10-15 10:08AM EDT45.0028.1027.1527.45+2.70+10.63%1030930.57%
C220617C000475002021-10-15 3:31PM EDT47.5024.9524.8024.95+1.65+7.08%2818727.49%
C220617C000500002021-10-15 3:44PM EDT50.0022.4522.4022.65+1.51+7.21%4452728.83%
C220617C000525002021-10-15 3:32PM EDT52.5020.2020.0020.35+3.00+17.44%162728.52%
C220617C000550002021-10-15 12:37PM EDT55.0017.8117.7518.00+1.51+9.26%21,92626.88%
C220617C000575002021-10-15 11:26AM EDT57.5015.9115.5515.80+1.78+12.60%1135626.22%
C220617C000600002021-10-15 12:08PM EDT60.0014.0213.5013.75+1.77+14.45%171,20125.97%
C220617C000625002021-10-13 10:23AM EDT62.509.6511.5011.800.00-887925.53%
C220617C000650002021-10-15 12:27PM EDT65.009.909.809.95+1.14+13.01%235,75124.89%
C220617C000675002021-10-15 2:02PM EDT67.508.408.108.25+1.30+18.31%143,60524.28%
C220617C000700002021-10-15 2:25PM EDT70.007.036.556.75+1.17+19.97%1065,25623.86%
C220617C000725002021-10-15 3:54PM EDT72.505.355.355.45+0.75+16.30%312,52623.55%
C220617C000750002021-10-15 2:50PM EDT75.004.404.254.35+0.80+22.22%1857,83823.35%
C220617C000775002021-10-15 2:12PM EDT77.503.483.303.45+0.60+20.83%1256,31423.28%
C220617C000800002021-10-15 3:26PM EDT80.002.682.552.76+0.56+26.42%43914,23123.49%
C220617C000825002021-10-15 3:58PM EDT82.502.001.992.14+0.40+25.00%743,93323.40%
C220617C000850002021-10-15 2:22PM EDT85.001.651.491.62+0.39+30.95%212,91523.19%
C220617C000875002021-10-13 10:17AM EDT87.500.991.101.300.00-131,14823.60%
C220617C000900002021-10-15 3:51PM EDT90.000.920.900.96+0.17+22.67%213,34623.37%
C220617C000950002021-10-15 11:49AM EDT95.000.570.480.58+0.10+21.28%13,05123.76%
C220617C001000002021-10-15 11:47AM EDT100.000.350.280.42+0.06+20.69%1032,84625.07%
C220617C001050002021-10-15 3:03PM EDT105.000.200.160.26-0.10-33.33%82,12525.42%
C220617C001100002021-10-15 12:28PM EDT110.000.160.090.19-0.02-11.11%823326.42%
C220617C001150002021-08-25 5:19PM EDT115.000.380.080.180.00-338728.42%
C220617C001200002021-10-15 3:52PM EDT120.000.090.060.10+0.02+28.57%5054428.03%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220617P000225002021-10-15 2:38PM EDT22.500.170.150.21-0.07-29.17%243,44870.61%
C220617P000250002021-10-04 12:11PM EDT25.000.270.090.300.00-11,11865.43%
C220617P000275002021-10-12 3:25PM EDT27.500.280.100.330.00-2681,02360.94%
C220617P000300002021-09-22 10:04AM EDT30.000.400.120.360.00-52,66956.89%
C220617P000325002021-08-25 5:20PM EDT32.500.320.350.560.00-225658.79%
C220617P000350002021-10-14 10:00AM EDT35.000.400.150.440.00-11,25553.56%
C220617P000375002021-10-14 10:00AM EDT37.500.470.180.480.00-179950.00%
C220617P000400002021-10-15 9:41AM EDT40.000.420.380.49-0.11-20.75%99,56545.95%
C220617P000425002021-10-04 1:28PM EDT42.500.850.260.620.00-1013,19444.19%
C220617P000450002021-10-15 3:27PM EDT45.000.620.600.65-0.14-18.42%137,80540.67%
C220617P000475002021-10-15 3:51PM EDT47.500.780.730.78-0.05-6.02%22,12238.57%
C220617P000500002021-10-15 10:28AM EDT50.000.890.910.95-0.13-12.75%133,08036.74%
C220617P000525002021-10-13 3:19PM EDT52.501.521.141.200.00-7833,23135.38%
C220617P000550002021-10-15 3:56PM EDT55.001.461.451.52-0.34-18.89%988,23234.18%
C220617P000575002021-10-15 1:45PM EDT57.501.801.821.88-0.23-11.33%52810,89932.81%
C220617P000600002021-10-15 3:51PM EDT60.002.302.282.37-0.23-9.09%53429,74131.82%
C220617P000625002021-10-15 12:33PM EDT62.502.872.862.94-0.42-12.77%2611,72430.77%
C220617P000650002021-10-15 3:21PM EDT65.003.583.553.65-1.07-23.01%2425,76929.91%
C220617P000675002021-10-15 3:21PM EDT67.504.454.454.55-0.90-16.82%38,46029.36%
C220617P000700002021-10-15 3:55PM EDT70.005.605.505.60-0.50-8.20%1716,90928.88%
C220617P000725002021-10-15 3:55PM EDT72.506.856.706.85-0.57-7.68%141,23428.64%
C220617P000750002021-10-15 10:02AM EDT75.007.758.108.20-1.75-18.42%117,59828.21%
C220617P000775002021-10-15 3:54PM EDT77.509.859.659.90-1.45-12.83%469128.70%
C220617P000800002021-10-14 10:24AM EDT80.0013.1011.4011.600.00-51,20328.64%
C220617P000825002021-10-13 3:59PM EDT82.5015.3012.9513.550.00-315829.22%
C220617P000850002021-10-08 10:17AM EDT85.0015.7015.3515.550.00-1346029.60%
C220617P000875002021-10-15 1:26PM EDT87.5017.6017.3517.65-1.05-5.63%25330.10%
C220617P000900002021-10-15 3:19PM EDT90.0019.6519.6519.95-0.35-1.75%3516231.36%
C220617P000950002021-10-15 2:31PM EDT95.0024.0524.2024.80-1.15-4.56%501,64334.74%
C220617P001000002021-10-06 10:00AM EDT100.0030.1029.0529.400.00-115135.99%
C220617P001050002021-08-23 10:14AM EDT105.0035.6033.8536.650.00-12152.66%
C220617P001100002021-08-25 5:20PM EDT110.0034.4039.9540.350.00-1048.79%
C220617P001200002021-10-14 11:38AM EDT120.0050.8047.4050.500.00-31055.75%