Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.39-1.01 (-2.33%)
At close: 04:03PM EDT
42.40 +0.01 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220930C000300002022-09-29 2:01PM EDT30.0012.100.000.000.00-1000.00%
C220930C000350002022-09-28 1:01PM EDT35.008.250.000.000.00-300.00%
C220930C000380002022-09-29 1:27PM EDT38.004.400.000.000.00-1000.00%
C220930C000385002022-09-23 3:50PM EDT38.505.750.000.000.00-100.00%
C220930C000390002022-09-28 10:15AM EDT39.004.050.000.000.00-100.00%
C220930C000400002022-09-29 2:56PM EDT40.002.330.000.000.00-1700.00%
C220930C000410002022-09-29 10:35AM EDT41.001.270.000.000.00-100.00%
C220930C000415002022-09-29 3:42PM EDT41.501.150.000.000.00-21600.00%
C220930C000420002022-09-29 3:58PM EDT42.000.800.000.000.00-20800.00%
C220930C000425002022-09-29 3:57PM EDT42.500.470.000.000.00-73301.56%
C220930C000430002022-09-29 3:58PM EDT43.000.240.000.000.00-2,32006.25%
C220930C000435002022-09-29 3:58PM EDT43.500.110.000.000.00-812012.50%
C220930C000440002022-09-29 3:59PM EDT44.000.050.000.000.00-1,723025.00%
C220930C000445002022-09-29 3:46PM EDT44.500.030.000.000.00-932025.00%
C220930C000450002022-09-29 3:56PM EDT45.000.020.000.000.00-235025.00%
C220930C000455002022-09-29 3:58PM EDT45.500.020.000.000.00-73025.00%
C220930C000460002022-09-29 11:19AM EDT46.000.020.000.000.00-69050.00%
C220930C000465002022-09-29 3:58PM EDT46.500.020.000.000.00-25050.00%
C220930C000470002022-09-29 3:57PM EDT47.000.020.000.000.00-43050.00%
C220930C000475002022-09-29 3:34PM EDT47.500.010.000.000.00-105050.00%
C220930C000480002022-09-28 3:08PM EDT48.000.020.000.000.00-23050.00%
C220930C000485002022-09-29 12:10PM EDT48.500.020.010.000.00-610103.13%
C220930C000490002022-09-29 3:52PM EDT49.000.010.000.000.00-273050.00%
C220930C000495002022-09-29 2:15PM EDT49.500.010.000.000.00-22050.00%
C220930C000500002022-09-29 3:32PM EDT50.000.010.000.000.00-157050.00%
C220930C000510002022-09-29 11:11AM EDT51.000.010.000.000.00-323050.00%
C220930C000520002022-09-29 2:52PM EDT52.000.010.000.000.00-13050.00%
C220930C000525002022-09-28 3:14PM EDT52.500.010.000.000.00-1050.00%
C220930C000530002022-09-28 3:13PM EDT53.000.010.000.000.00-42050.00%
C220930C000540002022-09-28 3:50PM EDT54.000.010.000.000.00-3050.00%
C220930C000550002022-09-28 3:22PM EDT55.000.020.000.000.00-7050.00%
C220930C000560002022-09-27 12:09PM EDT56.000.010.000.000.00-20050.00%
C220930C000570002022-09-27 9:54AM EDT57.000.010.000.000.00-87050.00%
C220930C000580002022-09-27 9:39AM EDT58.000.010.000.000.00-5050.00%
C220930C000590002022-09-27 9:58AM EDT59.000.010.010.000.00-410225.00%
C220930C000600002022-09-27 10:31AM EDT60.000.010.000.000.00-145050.00%
C220930C000610002022-09-27 10:25AM EDT61.000.010.000.000.00-162050.00%
C220930C000620002022-09-27 11:13AM EDT62.000.010.010.000.00-2070262.50%
C220930C000630002022-09-27 11:15AM EDT63.000.010.000.000.00-201050.00%
C220930C000640002022-09-27 9:42AM EDT64.000.020.000.000.00-25050.00%
C220930C000650002022-09-27 11:16AM EDT65.000.010.010.000.00-200287.50%
C220930C000660002022-09-20 10:59AM EDT66.000.010.000.000.00--050.00%
C220930C000700002022-09-19 10:53AM EDT70.000.010.000.000.00--050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220930P000350002022-09-29 3:55PM EDT35.000.020.000.000.00-2050.00%
C220930P000380002022-09-29 12:31PM EDT38.000.010.000.000.00-372050.00%
C220930P000385002022-09-29 3:57PM EDT38.500.010.000.000.00-100050.00%
C220930P000390002022-09-29 3:50PM EDT39.000.020.000.000.00-65050.00%
C220930P000395002022-09-29 3:30PM EDT39.500.030.000.000.00-63025.00%
C220930P000400002022-09-29 3:08PM EDT40.000.040.000.000.00-52025.00%
C220930P000405002022-09-29 1:27PM EDT40.500.070.000.000.00-21025.00%
C220930P000410002022-09-29 3:47PM EDT41.000.090.000.000.00-940025.00%
C220930P000415002022-09-29 3:58PM EDT41.500.160.000.000.00-1,209012.50%
C220930P000420002022-09-29 3:59PM EDT42.000.320.000.000.00-59306.25%
C220930P000425002022-09-29 3:54PM EDT42.500.500.000.000.00-57200.00%
C220930P000430002022-09-29 3:59PM EDT43.000.750.000.000.00-34600.00%
C220930P000435002022-09-29 3:32PM EDT43.501.140.000.000.00-31800.00%
C220930P000440002022-09-29 3:27PM EDT44.001.630.000.000.00-70200.00%
C220930P000445002022-09-29 2:38PM EDT44.502.140.000.000.00-2200.00%
C220930P000450002022-09-29 3:20PM EDT45.002.550.000.000.00-2300.00%
C220930P000455002022-09-29 3:59PM EDT45.503.100.000.000.00-2800.00%
C220930P000460002022-09-29 3:38PM EDT46.003.550.000.000.00-4200.00%
C220930P000465002022-09-29 10:02AM EDT46.504.200.000.000.00-400.00%
C220930P000470002022-09-29 3:56PM EDT47.004.550.000.000.00-9200.00%
C220930P000475002022-09-29 10:27AM EDT47.505.300.000.000.00-800.00%
C220930P000480002022-09-29 2:37PM EDT48.005.600.000.000.00-800.00%
C220930P000485002022-09-28 10:50AM EDT48.505.050.000.000.00-100.00%
C220930P000490002022-09-28 3:12PM EDT49.005.600.000.000.00-10300.00%
C220930P000495002022-09-29 3:34PM EDT49.507.100.000.000.00-5900.00%
C220930P000500002022-09-29 3:44PM EDT50.007.540.000.000.00-5700.00%
C220930P000510002022-09-29 11:56AM EDT51.008.250.000.000.00-100.00%
C220930P000520002022-09-29 10:28AM EDT52.009.800.000.000.00-300.00%
C220930P000525002022-09-26 9:47AM EDT52.508.700.000.000.00-100.00%
C220930P000530002022-09-28 10:00AM EDT53.009.550.000.000.00-100.00%
C220930P000540002022-09-22 9:30AM EDT54.007.300.000.000.00-100.00%
C220930P000550002022-09-29 3:30PM EDT55.0012.600.000.000.00-500.00%
C220930P000560002022-08-19 9:54AM EDT56.003.647.508.250.00-110.00%
C220930P000570002022-09-09 9:31AM EDT57.006.750.000.000.00-100.00%
C220930P000580002022-08-19 10:37AM EDT58.005.379.5510.050.00-500.00%
C220930P000590002022-08-17 10:30AM EDT59.005.4010.8510.900.00-500.00%
C220930P000600002022-09-13 2:49PM EDT60.0010.700.000.000.00-200.00%
C220930P000630002022-08-29 9:37AM EDT63.0013.4119.8021.150.00--0542.58%
C220930P000650002022-09-26 2:52PM EDT65.0021.950.000.000.00-100.00%
C220930P000660002022-09-26 2:52PM EDT66.0022.950.000.000.00-300.00%
C220930P000700002022-09-29 10:35AM EDT70.0027.950.000.000.00-600.00%