Australia markets open in 3 hours 5 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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220916C000250002022-06-23 9:41AM EDT25.0021.9022.5523.300.00-113164.26%
C220916C000275002022-04-28 3:27PM EDT27.5022.4326.0526.500.00-20204.74%
C220916C000300002022-06-09 3:13PM EDT30.0020.4317.6018.400.00-109154.39%
C220916C000350002022-06-15 2:51PM EDT35.0013.3212.8513.650.00-254459.57%
C220916C000375002022-06-24 12:05PM EDT37.5011.2010.4511.35+1.60+16.67%6047053.81%
C220916C000400002022-06-24 3:08PM EDT40.008.768.259.10+1.31+17.58%11046848.10%
C220916C000425002022-06-24 2:05PM EDT42.506.756.256.70+1.15+20.54%1552639.21%
C220916C000450002022-06-24 11:02AM EDT45.004.804.804.95+0.85+21.52%1873337.72%
C220916C000475002022-06-24 1:32PM EDT47.503.403.253.45+0.70+25.93%1503,17536.06%
C220916C000500002022-06-24 3:49PM EDT50.002.162.112.22+0.45+26.32%1,0858,47434.16%
C220916C000525002022-06-24 3:34PM EDT52.501.331.261.37+0.31+30.39%445,21133.20%
C220916C000550002022-06-24 3:28PM EDT55.000.780.710.80+0.18+30.00%23012,42532.47%
C220916C000575002022-06-24 3:57PM EDT57.500.410.390.43+0.08+24.24%3,36021,30531.67%
C220916C000600002022-06-24 3:31PM EDT60.000.240.200.26+0.05+26.32%4,54012,33732.32%
C220916C000625002022-06-24 1:33PM EDT62.500.140.100.14+0.03+27.27%113,73532.23%
C220916C000650002022-06-24 3:41PM EDT65.000.080.040.10+0.01+14.29%2034,44233.79%
C220916C000675002022-06-24 10:44AM EDT67.500.050.010.07-0.01-16.67%1252,11635.16%
C220916C000700002022-06-24 3:39PM EDT70.000.030.030.050.00-2032,79336.33%
C220916C000725002022-06-24 1:18PM EDT72.500.030.010.080.00-31,91741.80%
C220916C000750002022-06-23 2:41PM EDT75.000.030.010.030.00-12,48239.06%
C220916C000800002022-06-22 2:51PM EDT80.000.020.000.080.00-41,38149.81%
C220916C000850002022-06-21 10:30AM EDT85.000.020.010.020.00-51,07946.09%
C220916C000900002022-06-03 1:57PM EDT90.000.020.000.080.00-13455354.30%
C220916C000950002022-03-08 11:57AM EDT95.000.110.000.090.00-205158.98%
C220916C001000002022-03-15 9:32AM EDT100.000.250.000.070.00-612060.94%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220916P000250002022-06-24 3:50PM EDT25.000.080.080.19-0.07-46.67%243872.27%
C220916P000275002022-06-24 9:48AM EDT27.500.190.110.17+0.02+11.76%1042863.18%
C220916P000300002022-06-24 12:01PM EDT30.000.200.190.24-0.09-31.03%146759.08%
C220916P000325002022-06-24 12:30PM EDT32.500.300.280.33-0.18-37.50%683954.49%
C220916P000350002022-06-24 3:50PM EDT35.000.460.430.49-0.23-33.33%1082,11550.88%
C220916P000375002022-06-24 3:24PM EDT37.500.660.640.71-0.37-35.92%131,81148.05%
C220916P000400002022-06-24 3:53PM EDT40.001.000.991.04-0.51-33.77%5526,88644.75%
C220916P000425002022-06-24 3:35PM EDT42.501.491.481.55-0.60-28.71%1093,88242.19%
C220916P000450002022-06-24 3:46PM EDT45.002.212.172.27-0.73-24.83%1105,66039.89%
C220916P000475002022-06-24 3:41PM EDT47.503.203.153.30-0.90-21.95%2,47713,99138.39%
C220916P000500002022-06-24 1:07PM EDT50.004.474.454.60-1.23-21.58%3415,14336.84%
C220916P000525002022-06-24 2:31PM EDT52.506.205.756.30-1.67-21.22%119,30236.77%
C220916P000550002022-06-24 3:40PM EDT55.008.108.008.35-1.90-19.00%3519,18938.43%
C220916P000575002022-06-24 3:47PM EDT57.5010.3410.0510.50-0.25-2.36%1398,47539.48%
C220916P000600002022-06-24 3:24PM EDT60.0012.5712.4513.10-2.06-14.08%3611,17846.68%
C220916P000625002022-06-21 3:39PM EDT62.5015.0014.6515.150.00-312,64043.12%
C220916P000650002022-06-23 11:27AM EDT65.0019.2517.2017.700.00-12,60548.63%
C220916P000675002022-06-24 1:14PM EDT67.5019.8719.8020.05-1.03-4.93%4001,66248.93%
C220916P000700002022-06-24 2:33PM EDT70.0022.4522.2022.55-1.40-5.87%122,59452.69%
C220916P000725002022-06-24 9:53AM EDT72.5026.1924.7025.30+0.59+2.30%331154.69%
C220916P000750002022-06-22 9:33AM EDT75.0027.8727.0527.950.00-2047058.01%
C220916P000800002022-06-23 10:35AM EDT80.0034.0032.2532.600.00-3126261.38%
C220916P000850002022-06-17 1:09PM EDT85.0038.7037.2537.900.00-126472.46%
C220916P000900002022-06-16 3:00PM EDT90.0043.6542.0542.900.00-122974.07%
C220916P000950002022-06-17 12:38PM EDT95.0048.9547.1547.900.00-129880.86%
C220916P001000002022-06-15 3:55PM EDT100.0052.6052.0052.850.00-142981.05%