Australia markets open in 33 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.83-0.03 (-0.06%)
At close: 04:03PM EDT
47.99 +0.16 (+0.33%)
After hours: 07:13PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220819C000250002022-06-27 3:50PM EDT25.0022.8022.7522.95+1.90+9.09%2713067.97%
C220819C000275002022-06-15 3:50PM EDT27.5020.2020.3020.500.00-4414969.92%
C220819C000300002022-06-15 3:35PM EDT30.0018.2517.8518.050.00-158165.63%
C220819C000325002022-06-27 2:25PM EDT32.5015.4015.4015.60-5.40-25.96%6259.57%
C220819C000350002022-06-15 2:52PM EDT35.0013.0013.0013.100.00-10613152.64%
C220819C000375002022-06-27 2:00PM EDT37.5010.5510.6010.75-0.50-4.52%13330950.73%
C220819C000400002022-06-27 3:31PM EDT40.008.358.358.45-0.20-2.34%24060345.70%
C220819C000425002022-06-27 1:55PM EDT42.506.156.206.30-0.22-3.45%5544541.70%
C220819C000450002022-06-27 3:41PM EDT45.004.254.254.35-0.18-4.06%821,67437.99%
C220819C000475002022-06-27 3:58PM EDT47.502.722.722.78-0.05-1.81%1743,01135.74%
C220819C000500002022-06-27 3:51PM EDT50.001.521.551.61-0.08-5.00%2,0599,78333.99%
C220819C000525002022-06-27 3:54PM EDT52.500.800.800.86-0.03-3.61%1054,61333.06%
C220819C000550002022-06-27 3:59PM EDT55.000.400.390.43-0.02-4.76%8199,95232.62%
C220819C000575002022-06-27 3:54PM EDT57.500.190.190.21-0.01-5.00%3213,04032.72%
C220819C000600002022-06-27 1:14PM EDT60.000.110.090.11+0.01+10.00%1014,98133.59%
C220819C000625002022-06-27 11:07AM EDT62.500.050.050.06+0.01+25.00%63,80734.57%
C220819C000650002022-06-24 3:12PM EDT65.000.030.020.040.00-22,53736.52%
C220819C000700002022-06-24 9:36AM EDT70.000.020.010.030.00-21,34642.19%
C220819C000750002022-06-27 12:38PM EDT75.000.010.010.03-0.01-50.00%134448.83%
C220819C000800002022-06-03 11:30AM EDT80.000.030.000.030.00-4064250.78%
C220819C000850002022-06-15 9:56AM EDT85.000.020.000.030.00-11955.47%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220819P000250002022-06-23 10:40AM EDT25.000.070.030.050.00-532174.61%
C220819P000275002022-06-23 1:40PM EDT27.500.130.060.090.00-18370.70%
C220819P000300002022-06-27 11:54AM EDT30.000.100.100.11-0.03-23.08%144764.06%
C220819P000325002022-06-27 11:59AM EDT32.500.160.160.18-0.11-40.74%161259.57%
C220819P000350002022-06-24 2:12PM EDT35.000.290.260.280.00-3913,04655.18%
C220819P000375002022-06-27 3:49PM EDT37.500.430.420.45-0.01-2.27%214,11851.27%
C220819P000400002022-06-27 3:52PM EDT40.000.700.660.70-0.01-1.41%1873,37747.71%
C220819P000425002022-06-27 2:36PM EDT42.501.081.061.11-0.03-2.70%2363,82844.34%
C220819P000450002022-06-27 3:46PM EDT45.001.711.691.75-0.07-3.93%39010,45641.50%
C220819P000475002022-06-27 3:31PM EDT47.502.702.652.72-0.08-2.88%695,43539.45%
C220819P000500002022-06-27 1:02PM EDT50.003.964.004.10-0.09-2.22%294,72338.50%
C220819P000525002022-06-27 1:13PM EDT52.505.755.705.95-0.02-0.35%224,42539.89%
C220819P000550002022-06-27 11:24AM EDT55.007.627.857.95-0.23-2.93%218,18640.02%
C220819P000575002022-06-27 9:31AM EDT57.509.9810.1010.35-0.37-3.57%12,02945.31%
C220819P000600002022-06-27 11:23AM EDT60.0012.3012.5512.65-2.17-15.00%461,24146.88%
C220819P000625002022-06-17 3:07PM EDT62.5016.1315.0015.100.00-2461751.17%
C220819P000650002022-06-24 12:20PM EDT65.0017.2717.4517.600.00-2046754.00%
C220819P000700002022-06-24 2:35PM EDT70.0022.4522.4022.550.00-327761.33%
C220819P000750002022-06-09 9:50AM EDT75.0024.4527.4027.700.00-516472.80%
C220819P000800002022-06-23 1:31PM EDT80.0034.5032.3532.600.00-121777.15%
C220819P000850002022-06-23 12:41PM EDT85.0039.5537.4037.650.00-1225186.43%