Australia markets open in 2 hours 33 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time 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
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220715C000250002022-06-22 10:04AM EDT25.0022.4022.2023.550.00-178109.38%
C220715C000275002022-06-24 10:16AM EDT27.5019.6519.7020.80-0.80-3.91%556162.50%
C220715C000300002022-06-24 11:06AM EDT30.0017.8517.2018.55+1.35+8.18%35479.69%
C220715C000325002022-06-24 10:13AM EDT32.5014.8514.7515.90+0.52+3.63%930127.73%
C220715C000350002022-06-24 3:14PM EDT35.0013.0012.2513.50+0.20+1.56%211756.25%
C220715C000375002022-06-16 1:13PM EDT37.509.809.8011.100.00-331958.98%
C220715C000400002022-06-24 2:55PM EDT40.008.157.408.80+1.80+28.35%10379556.93%
C220715C000410002022-06-22 11:28AM EDT41.006.806.457.70+6.80--1476.17%
C220715C000420002022-06-22 11:19AM EDT42.005.955.556.75+5.95--270.12%
C220715C000425002022-06-24 3:22PM EDT42.505.905.656.30+1.80+43.90%2795957.03%
C220715C000430002022-06-24 3:48PM EDT43.005.374.806.05+5.37-32051.66%
C220715C000440002022-06-24 11:39AM EDT44.004.704.404.55+4.70-32248.39%
C220715C000445002022-06-24 10:09AM EDT44.503.904.004.15+3.90-106447.46%
C220715C000450002022-06-24 3:14PM EDT45.003.763.603.75+0.95+33.81%37615,60646.24%
C220715C000455002022-06-24 3:42PM EDT45.503.353.253.40+3.35-474945.95%
C220715C000460002022-06-24 1:39PM EDT46.003.002.953.05+3.00-19177845.26%
C220715C000465002022-06-24 1:44PM EDT46.502.682.602.68+2.68-2812243.70%
C220715C000470002022-06-24 3:56PM EDT47.002.242.302.36+2.24-1,12159942.87%
C220715C000475002022-06-24 3:59PM EDT47.501.991.992.06+0.54+37.24%8,71842,60642.11%
C220715C000480002022-06-24 3:58PM EDT48.001.711.711.79+1.71-2,99772741.55%
C220715C000485002022-06-24 3:13PM EDT48.501.541.471.54+1.54-33864440.97%
C220715C000490002022-06-24 3:39PM EDT49.001.291.251.30+1.29-20922240.09%
C220715C000495002022-06-24 3:35PM EDT49.501.111.021.11+1.11-792,61539.89%
C220715C000500002022-06-24 3:59PM EDT50.000.880.880.92+0.24+37.50%2,17038,23939.21%
C220715C000510002022-06-24 3:20PM EDT51.000.650.590.64+0.65-45548538.77%
C220715C000520002022-06-24 3:28PM EDT52.000.430.390.43+0.43-18355438.38%
C220715C000525002022-06-24 3:59PM EDT52.500.320.320.34+0.08+33.33%4728,79337.89%
C220715C000530002022-06-24 3:59PM EDT53.000.260.260.29+0.26-29331138.38%
C220715C000540002022-06-24 3:34PM EDT54.000.190.170.19+0.19-11631938.38%
C220715C000550002022-06-24 3:40PM EDT55.000.120.110.13+0.04+50.00%39513,98038.97%
C220715C000560002022-06-24 1:47PM EDT56.000.090.060.10+0.09-1208040.53%
C220715C000570002022-06-24 11:39AM EDT57.000.060.040.09+0.06-6143.16%
C220715C000575002022-06-24 3:28PM EDT57.500.050.050.06+0.01+25.00%15230,60141.80%
C220715C000600002022-06-24 3:33PM EDT60.000.030.010.03+0.01+50.00%60428,40944.53%
C220715C000625002022-06-24 3:43PM EDT62.500.020.010.070.00-1914,15753.52%
C220715C000650002022-06-24 11:16AM EDT65.000.010.000.01-0.01-50.00%816,72650.00%
C220715C000675002022-06-23 3:53PM EDT67.500.020.000.020.00-1059856.25%
C220715C000700002022-06-23 1:49PM EDT70.000.010.000.030.00-701,99164.06%
C220715C000725002022-06-15 11:10AM EDT72.500.020.000.030.00-135268.75%
C220715C000750002022-06-21 9:57AM EDT75.000.020.000.080.00-61,19882.81%
C220715C000800002022-06-03 9:50AM EDT80.000.010.000.020.00-128779.69%
C220715C000850002022-06-10 10:58AM EDT85.000.010.000.080.00-163101.56%
C220715C000900002022-03-15 1:44PM EDT90.000.040.000.070.00-82157108.59%
C220715C000950002022-03-09 12:04PM EDT95.000.080.000.000.00-305550.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220715P000250002022-06-23 3:24PM EDT25.000.020.000.070.00-1312120.31%
C220715P000275002022-06-06 11:33AM EDT27.500.010.000.080.00-720792106.25%
C220715P000300002022-06-23 11:58AM EDT30.000.040.000.040.00-1,0513,04282.81%
C220715P000325002022-06-24 9:38AM EDT32.500.050.000.08-0.01-16.67%14,95776.95%
C220715P000350002022-06-24 3:11PM EDT35.000.050.050.09-0.06-54.55%585,25569.53%
C220715P000375002022-06-24 12:42PM EDT37.500.110.080.14-0.10-47.62%393,62461.13%
C220715P000400002022-06-24 3:21PM EDT40.000.200.190.21-0.19-48.72%1878,80154.39%
C220715P000410002022-06-24 2:23PM EDT41.000.260.240.27+0.26-1596451.66%
C220715P000420002022-06-24 11:26AM EDT42.000.380.320.35+0.38-518150.10%
C220715P000425002022-06-24 2:45PM EDT42.500.390.370.40-0.36-48.00%257,03848.93%
C220715P000430002022-06-24 2:52PM EDT43.000.450.420.46+0.45-2642,13847.85%
C220715P000440002022-06-24 3:55PM EDT44.000.620.580.61+0.62-20332345.90%
C220715P000445002022-06-24 3:50PM EDT44.500.680.670.72+0.68-25835145.46%
C220715P000450002022-06-24 3:56PM EDT45.000.830.770.83-0.61-42.36%5,20340,09944.63%
C220715P000455002022-06-24 3:47PM EDT45.500.910.890.96+0.91-3831943.90%
C220715P000460002022-06-24 3:39PM EDT46.001.051.041.12+1.05-13761843.56%
C220715P000465002022-06-24 3:47PM EDT46.501.211.201.29+1.21-1,30246842.97%
C220715P000470002022-06-24 3:56PM EDT47.001.481.391.47+1.48-7056,41542.19%
C220715P000475002022-06-24 3:59PM EDT47.501.651.581.66-0.90-35.29%38644,01941.21%
C220715P000480002022-06-24 3:27PM EDT48.001.811.811.89+1.81-22034740.67%
C220715P000485002022-06-24 2:15PM EDT48.502.042.052.14+2.04-333340.09%
C220715P000490002022-06-24 1:17PM EDT49.002.222.332.42+2.22-203039.65%
C220715P000495002022-06-24 11:53AM EDT49.502.492.612.72+2.49-24639.21%
C220715P000500002022-06-24 2:12PM EDT50.002.962.953.05-1.24-29.52%8234,01738.97%
C220715P000510002022-06-24 3:37PM EDT51.003.613.653.80+3.61-526739.31%
C220715P000520002022-06-24 3:37PM EDT52.004.413.804.60+4.41-181239.36%
C220715P000525002022-06-24 3:27PM EDT52.504.854.555.05-2.17-30.91%419,31140.38%
C220715P000530002022-06-22 1:06PM EDT53.006.125.106.05+6.12--258.50%
C220715P000540002022-06-24 11:39AM EDT54.006.125.656.95+6.12-1061.18%
C220715P000550002022-06-24 1:49PM EDT55.007.176.957.40-2.05-22.23%124,63646.19%
C220715P000575002022-06-24 11:17AM EDT57.509.869.4010.35-1.36-12.12%34,76755.08%
C220715P000600002022-06-24 9:48AM EDT60.0014.0611.5012.85-0.30-2.09%27,07086.23%
C220715P000625002022-06-21 9:35AM EDT62.5014.5314.0015.350.00-413852.34%
C220715P000650002022-06-24 10:11AM EDT65.0017.6516.5017.85-0.95-5.11%9158.98%
C220715P000675002022-06-15 3:29PM EDT67.5019.6019.0020.350.00-24164.84%
C220715P000700002022-06-15 2:52PM EDT70.0022.3021.5022.850.00-93270.70%
C220715P000725002022-06-24 12:21PM EDT72.5024.5024.0025.35-0.75-2.97%2221,25076.17%
C220715P000750002022-05-17 3:18PM EDT75.0023.5027.9028.300.00-3333148.73%
C220715P000800002022-06-10 9:59AM EDT80.0031.5531.6032.850.00-10102.54%
C220715P000900002022-02-04 2:00PM EDT90.0024.7032.0034.950.00-12120.00%
C220715P000950002022-06-02 1:54PM EDT95.0042.7046.4047.850.00-30185.94%