Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.15-0.60 (-0.93%)
At close: 04:04PM EST
63.99 -0.16 (-0.25%)
Pre-market: 04:51AM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220617C000225002021-11-08 2:26PM EST22.5045.7538.2038.400.00-141330.00%
C220617C000250002022-01-07 11:26AM EST25.0041.3039.1039.800.00-101384.67%
C220617C000275002021-11-04 10:06AM EST27.5039.4535.0535.800.00-28280.00%
C220617C000300002022-01-07 3:30PM EST30.0035.6633.6534.700.00-111678.86%
C220617C000325002021-10-28 1:38PM EST32.5038.4532.8534.550.00-250102.32%
C220617C000350002022-01-03 12:22PM EST35.0028.3828.8529.050.00-3000.00%
C220617C000375002022-01-24 11:05AM EST37.5023.6026.6027.150.00-22757.32%
C220617C000400002022-01-26 10:20AM EST40.0025.5524.1524.500.00-425047.61%
C220617C000425002022-01-25 10:00AM EST42.5019.4021.7022.300.00-211649.12%
C220617C000450002022-01-25 1:37PM EST45.0020.4019.3019.600.00-128139.75%
C220617C000475002022-01-25 10:35AM EST47.5015.1016.9517.300.00-1529438.36%
C220617C000500002022-01-27 10:17AM EST50.0015.750.000.000.00-1000.00%
C220617C000525002022-01-24 3:54PM EST52.5011.2512.5512.800.00-7854334.28%
C220617C000550002022-01-27 2:53PM EST55.0011.050.000.00+0.66+6.35%16900.00%
C220617C000575002022-01-27 2:31PM EST57.508.950.000.00+0.45+5.29%3400.00%
C220617C000600002022-01-27 2:49PM EST60.007.200.000.00+0.30+4.35%6600.00%
C220617C000625002022-01-27 3:22PM EST62.505.450.000.000.00-3000.00%
C220617C000650002022-01-27 3:44PM EST65.004.200.000.000.00-38600.78%
C220617C000675002022-01-27 3:54PM EST67.503.100.000.000.00-12401.56%
C220617C000700002022-01-27 3:29PM EST70.002.310.000.000.00-9603.13%
C220617C000725002022-01-27 3:29PM EST72.501.660.000.000.00-3306.25%
C220617C000750002022-01-27 2:22PM EST75.001.180.000.000.00-1506.25%
C220617C000775002022-01-27 3:07PM EST77.500.830.000.000.00-706.25%
C220617C000800002022-01-27 3:19PM EST80.000.570.000.000.00-6406.25%
C220617C000825002022-01-27 12:05PM EST82.500.410.000.000.00-1012.50%
C220617C000850002022-01-26 3:53PM EST85.000.300.270.330.00-814,42228.86%
C220617C000875002022-01-27 1:57PM EST87.500.210.000.000.00-1012.50%
C220617C000900002022-01-27 3:40PM EST90.000.150.000.000.00-22012.50%
C220617C000950002022-01-25 12:59PM EST95.000.090.050.160.00-1002,92832.67%
C220617C001000002022-01-27 9:52AM EST100.000.060.000.000.00-10012.50%
C220617C001050002022-01-18 10:25AM EST105.000.070.040.080.00-102,17735.55%
C220617C001100002022-01-27 11:36AM EST110.000.040.000.000.00-50025.00%
C220617C001150002022-01-26 2:47PM EST115.000.040.000.130.00-6040243.65%
C220617C001200002022-01-27 11:36AM EST120.000.030.000.000.00-100025.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220617P000225002022-01-25 2:04PM EST22.500.080.030.120.00-43,59075.20%
C220617P000250002022-01-18 9:34AM EST25.000.050.050.120.00-11,15769.14%
C220617P000275002022-01-18 9:49AM EST27.500.070.030.160.00-11,09963.67%
C220617P000300002022-01-24 12:23PM EST30.000.220.070.200.00-902,53360.84%
C220617P000325002022-01-14 11:19AM EST32.500.120.120.260.00-145658.20%
C220617P000350002021-12-31 2:18PM EST35.000.240.170.320.00-101,28854.98%
C220617P000375002022-01-24 9:52AM EST37.500.350.290.390.00-298952.83%
C220617P000400002022-01-25 10:52AM EST40.000.540.350.490.00-512,27051.32%
C220617P000425002022-01-27 11:23AM EST42.500.490.000.000.00-80012.50%
C220617P000450002022-01-27 2:24PM EST45.000.620.000.00-0.11-15.07%10012.50%
C220617P000475002022-01-25 11:20AM EST47.501.110.871.000.00-143,84743.58%
C220617P000500002022-01-27 10:31AM EST50.001.050.000.000.00-4012.50%
C220617P000525002022-01-27 1:02PM EST52.501.480.000.000.00-206.25%
C220617P000550002022-01-27 2:24PM EST55.001.770.000.00-0.26-12.81%25306.25%
C220617P000575002022-01-27 11:17AM EST57.502.320.000.000.00-20303.13%
C220617P000600002022-01-27 2:07PM EST60.003.400.000.000.00-6203.13%
C220617P000625002022-01-27 1:39PM EST62.504.500.000.000.00-11701.56%
C220617P000650002022-01-27 2:11PM EST65.005.670.000.00+0.14+2.53%900.00%
C220617P000675002022-01-25 3:12PM EST67.507.227.107.300.00-614,55633.55%
C220617P000700002022-01-27 2:53PM EST70.007.750.000.00-1.08-12.23%3900.00%
C220617P000725002022-01-27 2:50PM EST72.5010.000.000.00-0.63-5.93%1100.00%
C220617P000750002022-01-26 12:13PM EST75.0011.9012.6012.850.00-325,74434.39%
C220617P000775002022-01-20 3:59PM EST77.5014.7014.8515.050.00-2467035.66%
C220617P000800002022-01-26 12:13PM EST80.0016.2817.1017.650.00-14,23139.86%
C220617P000825002022-01-18 10:19AM EST82.5017.8518.7018.950.00-1219530.66%
C220617P000850002022-01-19 1:50PM EST85.0021.6021.8022.450.00-453444.19%
C220617P000875002022-01-18 10:19AM EST87.5022.6024.0025.000.00-59347.46%
C220617P000900002022-01-25 3:16PM EST90.0026.7526.5528.250.00-4031056.91%
C220617P000950002022-01-24 10:49AM EST95.0034.7531.5533.100.00-401,76353.27%
C220617P001000002022-01-11 1:14PM EST100.0034.0335.8537.550.00-2017850.05%
C220617P001050002021-11-10 6:51AM EST105.0035.6044.8045.100.00-12185.72%
C220617P001100002021-11-10 6:51AM EST110.0034.4049.7050.400.00-1090.91%
C220617P001150002021-11-19 10:12AM EST115.0049.9054.1558.100.00-22103.32%
C220617P001200002021-12-27 9:43AM EST120.0060.2554.8057.050.00-14469.24%