Australia markets open in 2 hours 52 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.86+1.51 (+3.26%)
At close: 04:03PM EDT
47.94 +0.08 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220701C000250002022-06-22 10:49AM EDT25.0022.8022.1023.60+22.80--7385.55%
C220701C000300002022-06-22 2:30PM EDT30.0017.2817.0018.700.00-8014306.05%
C220701C000350002022-06-23 12:35PM EDT35.0010.7712.0013.700.00-13225.98%
C220701C000390002022-06-23 2:39PM EDT39.006.908.009.70+6.90--1167.38%
C220701C000395002022-06-23 11:31AM EDT39.506.607.509.20+6.60--12160.35%
C220701C000400002022-06-24 2:25PM EDT40.007.907.758.60+1.90+31.67%561531111.72%
C220701C000410002022-06-24 10:50AM EDT41.006.756.657.80+6.75-44104.49%
C220701C000420002022-06-24 10:00AM EDT42.005.005.706.70+0.95+23.46%1390.63%
C220701C000425002022-06-23 10:35AM EDT42.504.054.706.25+4.05--1463.09%
C220701C000430002022-06-24 3:55PM EDT43.004.924.405.85+1.82+58.71%1307372.85%
C220701C000435002022-06-24 12:11PM EDT43.504.703.654.95+4.70-71089.26%
C220701C000440002022-06-24 11:16AM EDT44.003.863.854.20+1.62+72.32%1610553.32%
C220701C000445002022-06-23 12:31PM EDT44.501.982.654.350.00-344296.97%
C220701C000450002022-06-24 3:37PM EDT45.003.202.983.75+1.25+64.10%492,98364.36%
C220701C000455002022-06-24 3:05PM EDT45.502.732.572.90+1.03+60.59%2201,10450.49%
C220701C000460002022-06-24 3:57PM EDT46.002.132.232.29+0.78+57.78%74879446.78%
C220701C000465002022-06-24 1:59PM EDT46.501.921.851.92+0.85+79.44%44331846.00%
C220701C000470002022-06-24 3:49PM EDT47.001.501.491.56+0.62+70.45%7301,13944.34%
C220701C000475002022-06-24 3:59PM EDT47.501.161.171.24+0.49+73.13%1,37391943.07%
C220701C000480002022-06-24 3:59PM EDT48.000.880.900.97+0.38+76.00%2,65371842.38%
C220701C000485002022-06-24 3:56PM EDT48.500.640.650.73+0.31+93.94%3,78142741.31%
C220701C000490002022-06-24 3:58PM EDT49.000.480.470.53+0.23+92.00%1,20884640.33%
C220701C000495002022-06-24 3:59PM EDT49.500.340.340.38+0.16+88.89%2458039.84%
C220701C000500002022-06-24 3:59PM EDT50.000.240.230.26+0.11+84.62%1,4991,18739.16%
C220701C000510002022-06-24 3:59PM EDT51.000.110.110.12+0.05+83.33%72966439.06%
C220701C000520002022-06-24 3:53PM EDT52.000.060.050.06+0.01+20.00%8511,61940.43%
C220701C000525002022-06-24 3:49PM EDT52.500.050.040.07+0.02+66.67%621,08745.51%
C220701C000530002022-06-24 3:51PM EDT53.000.030.000.05+0.01+50.00%1559645.90%
C220701C000540002022-06-24 1:16PM EDT54.000.030.000.030.00-3127648.05%
C220701C000550002022-06-24 3:35PM EDT55.000.020.000.03-0.01-33.33%842,64453.91%
C220701C000560002022-06-24 9:56AM EDT56.000.010.000.030.00-101,16154.69%
C220701C000570002022-06-24 11:44AM EDT57.000.020.000.030.00-156459.38%
C220701C000580002022-06-24 3:21PM EDT58.000.010.010.02-0.01-50.00%16247364.06%
C220701C000590002022-06-24 11:04AM EDT59.000.010.000.010.00-1012460.94%
C220701C000600002022-06-21 9:34AM EDT60.000.160.000.010.00-11,25265.63%
C220701C000610002022-06-23 3:51PM EDT61.000.030.000.010.00-1041068.75%
C220701C000650002022-06-24 12:20PM EDT65.000.010.000.01-0.01-50.00%348184.38%
C220701C000700002022-06-15 3:31PM EDT70.000.030.000.010.00-24103.13%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220701P000300002022-06-17 10:13AM EDT30.000.010.000.010.00-12131.25%
C220701P000350002022-06-22 1:26PM EDT35.000.020.000.020.00-4112596.88%
C220701P000380002022-06-24 9:35AM EDT38.000.070.000.52+0.07-10-128.91%
C220701P000385002022-06-24 3:54PM EDT38.500.010.000.01+0.01-20123265.63%
C220701P000390002022-06-24 9:43AM EDT39.000.050.000.52+0.05-3520117.38%
C220701P000395002022-06-24 9:33AM EDT39.500.070.000.53+0.07-123112.31%
C220701P000400002022-06-24 3:47PM EDT40.000.020.000.03-0.07-77.78%251,22262.50%
C220701P000405002022-06-24 12:05PM EDT40.500.020.000.07+0.02-614466.41%
C220701P000410002022-06-24 11:21AM EDT41.000.040.020.05-0.11-73.33%1921762.11%
C220701P000415002022-06-24 3:24PM EDT41.500.030.030.04+0.03-4712457.81%
C220701P000420002022-06-24 10:44AM EDT42.000.050.040.05-0.15-75.00%4929356.25%
C220701P000425002022-06-24 3:58PM EDT42.500.060.050.08-0.24-80.00%317955.86%
C220701P000430002022-06-24 3:58PM EDT43.000.090.070.08-0.30-76.92%85033352.73%
C220701P000435002022-06-24 3:58PM EDT43.500.100.080.11+0.10-11014350.98%
C220701P000440002022-06-24 3:25PM EDT44.000.120.120.14-0.35-74.47%61186350.00%
C220701P000445002022-06-24 3:53PM EDT44.500.160.150.18-0.43-72.88%8161249.22%
C220701P000450002022-06-24 3:58PM EDT45.000.230.200.23-0.43-65.15%2,9766,96147.46%
C220701P000455002022-06-24 3:59PM EDT45.500.260.270.31-0.57-68.67%57089546.68%
C220701P000460002022-06-24 3:59PM EDT46.000.400.350.40-0.62-60.78%1,51846745.22%
C220701P000465002022-06-24 3:48PM EDT46.500.480.470.53-0.75-60.98%78530844.63%
C220701P000470002022-06-24 3:59PM EDT47.000.680.610.68-0.82-54.67%8361,11943.46%
C220701P000475002022-06-24 3:59PM EDT47.500.820.790.86-1.36-62.39%21219242.24%
C220701P000480002022-06-24 3:59PM EDT48.001.091.011.09-1.38-55.87%30950041.55%
C220701P000485002022-06-24 3:39PM EDT48.501.291.271.36-1.71-57.00%3048840.92%
C220701P000490002022-06-24 3:56PM EDT49.001.751.581.65-1.55-46.97%10439639.40%
C220701P000495002022-06-24 3:56PM EDT49.502.091.682.01-1.20-36.47%391539.36%
C220701P000500002022-06-24 3:46PM EDT50.002.331.902.46-1.45-38.36%1531,24342.58%
C220701P000510002022-06-24 10:40AM EDT51.003.762.774.10-1.44-27.69%447051.76%
C220701P000520002022-06-24 11:37AM EDT52.004.163.405.05-2.00-32.47%423795.70%
C220701P000525002022-06-24 3:09PM EDT52.504.584.304.85+0.06+1.33%16459.57%
C220701P000530002022-06-24 3:03PM EDT53.005.084.606.05-2.07-28.95%317861.72%
C220701P000540002022-06-24 2:48PM EDT54.006.135.407.05-0.57-8.51%152258.20%
C220701P000550002022-06-24 3:58PM EDT55.007.266.408.00-0.49-6.32%23060.94%
C220701P000560002022-06-21 2:49PM EDT56.008.257.359.00+8.25--061.33%
C220701P000570002022-06-21 10:08AM EDT57.008.788.3510.000.00-1067.19%
C220701P000580002022-06-23 9:34AM EDT58.0011.509.7511.000.00-31104.10%
C220701P000590002022-06-21 3:58PM EDT59.0011.0510.3012.000.00-4065.63%
C220701P000600002022-06-21 2:48PM EDT60.0012.2511.2513.000.00-80167.29%
C220701P000650002022-06-23 9:58AM EDT65.0018.4516.3518.00+18.45--3107.81%