Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.41+1.85 (+4.35%)
At close: 04:03PM EDT
43.83 -0.58 (-1.31%)
Pre-market: 05:58AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221021C000225002022-09-27 10:45AM EDT22.5020.600.000.000.00-4100.00%
C221021C000250002022-09-29 11:12AM EDT25.0017.500.000.000.00-1200.00%
C221021C000275002022-09-22 12:31PM EDT27.5018.150.000.000.00-300.00%
C221021C000300002022-09-28 10:47AM EDT30.0013.600.000.000.00-200.00%
C221021C000325002022-09-28 11:04AM EDT32.5011.100.000.000.00-1200.00%
C221021C000350002022-10-04 12:36PM EDT35.009.750.000.000.00-4700.00%
C221021C000375002022-10-04 12:51PM EDT37.507.300.000.000.00-300.00%
C221021C000380002022-10-03 12:57PM EDT38.005.000.000.000.00-2300.00%
C221021C000390002022-10-03 12:54PM EDT39.004.150.000.000.00-300.00%
C221021C000400002022-10-04 2:28PM EDT40.004.850.000.000.00-13800.00%
C221021C000410002022-10-04 12:17PM EDT41.004.300.000.000.00-2100.00%
C221021C000420002022-10-04 12:04PM EDT42.003.370.000.000.00-500.00%
C221021C000425002022-10-04 3:56PM EDT42.502.850.000.000.00-4200.00%
C221021C000430002022-10-04 3:22PM EDT43.002.430.000.000.00-12100.00%
C221021C000435002022-10-04 12:41PM EDT43.502.330.000.000.00-11500.00%
C221021C000440002022-10-04 3:51PM EDT44.001.840.000.000.00-65700.00%
C221021C000445002022-10-04 3:50PM EDT44.501.560.000.000.00-20400.39%
C221021C000450002022-10-04 3:59PM EDT45.001.340.000.000.00-1,01601.56%
C221021C000455002022-10-04 2:28PM EDT45.501.110.000.000.00-22403.13%
C221021C000460002022-10-04 3:50PM EDT46.000.900.000.000.00-39606.25%
C221021C000465002022-10-04 3:37PM EDT46.500.750.000.000.00-18406.25%
C221021C000470002022-10-04 3:51PM EDT47.000.600.000.000.00-26306.25%
C221021C000475002022-10-04 2:35PM EDT47.500.490.000.000.00-83706.25%
C221021C000480002022-10-04 3:51PM EDT48.000.390.000.000.00-141012.50%
C221021C000485002022-10-04 3:31PM EDT48.500.310.000.000.00-3,144012.50%
C221021C000490002022-10-04 3:50PM EDT49.000.250.000.000.00-393012.50%
C221021C000495002022-10-04 1:12PM EDT49.500.220.000.000.00-20012.50%
C221021C000500002022-10-04 3:49PM EDT50.000.160.000.000.00-618012.50%
C221021C000510002022-10-04 2:58PM EDT51.000.110.000.000.00-73012.50%
C221021C000520002022-10-04 1:57PM EDT52.000.090.000.000.00-124012.50%
C221021C000525002022-10-04 3:08PM EDT52.500.070.000.000.00-258025.00%
C221021C000530002022-10-04 10:07AM EDT53.000.060.000.000.00-1025.00%
C221021C000540002022-10-04 10:44AM EDT54.000.040.000.000.00-14025.00%
C221021C000550002022-10-04 2:54PM EDT55.000.030.000.000.00-78025.00%
C221021C000560002022-10-03 12:22PM EDT56.000.030.000.000.00-6025.00%
C221021C000570002022-09-26 9:54AM EDT57.000.020.000.000.00-1025.00%
C221021C000575002022-10-04 2:45PM EDT57.500.030.000.000.00-18025.00%
C221021C000580002022-10-04 1:46PM EDT58.000.020.000.000.00-82025.00%
C221021C000590002022-09-27 9:30AM EDT59.000.050.000.000.00-1025.00%
C221021C000600002022-10-04 11:54AM EDT60.000.030.000.000.00-7025.00%
C221021C000625002022-10-04 10:08AM EDT62.500.020.000.000.00-24025.00%
C221021C000650002022-10-04 12:00PM EDT65.000.020.000.000.00-3050.00%
C221021C000675002022-09-26 2:07PM EDT67.500.010.000.000.00-3050.00%
C221021C000700002022-09-30 3:52PM EDT70.000.010.000.000.00-12050.00%
C221021C000725002022-09-23 3:53PM EDT72.500.010.000.000.00-15050.00%
C221021C000750002022-09-28 2:25PM EDT75.000.010.000.000.00-1050.00%
C221021C000800002022-09-21 11:47AM EDT80.000.010.000.000.00-46050.00%
C221021C000850002022-09-20 10:22AM EDT85.000.010.000.000.00-51050.00%
C221021C000900002022-09-21 9:45AM EDT90.000.010.000.000.00-1050.00%
C221021C000950002022-09-19 10:40AM EDT95.000.020.000.000.00-7050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221021P000225002022-09-20 11:48AM EDT22.500.010.000.000.00-100050.00%
C221021P000250002022-09-30 3:37PM EDT25.000.030.000.000.00-1050.00%
C221021P000275002022-10-04 9:30AM EDT27.500.030.000.000.00-5050.00%
C221021P000300002022-10-04 1:21PM EDT30.000.020.000.000.00-8050.00%
C221021P000325002022-10-04 12:35PM EDT32.500.050.000.000.00-19025.00%
C221021P000350002022-10-04 3:25PM EDT35.000.090.000.000.00-288025.00%
C221021P000375002022-10-04 1:06PM EDT37.500.200.000.000.00-2,270025.00%
C221021P000380002022-10-04 2:58PM EDT38.000.220.000.000.00-74012.50%
C221021P000390002022-10-04 3:38PM EDT39.000.310.000.000.00-163012.50%
C221021P000400002022-10-04 3:59PM EDT40.000.410.000.000.00-775012.50%
C221021P000410002022-10-04 1:55PM EDT41.000.580.000.000.00-93012.50%
C221021P000420002022-10-04 3:40PM EDT42.000.810.000.000.00-1,36806.25%
C221021P000425002022-10-04 3:59PM EDT42.500.900.000.000.00-23706.25%
C221021P000430002022-10-04 3:58PM EDT43.001.060.000.000.00-11003.13%
C221021P000435002022-10-04 3:54PM EDT43.501.220.000.000.00-8403.13%
C221021P000440002022-10-04 3:54PM EDT44.001.450.000.000.00-12801.56%
C221021P000445002022-10-04 3:27PM EDT44.501.690.000.000.00-18500.00%
C221021P000450002022-10-04 3:59PM EDT45.001.890.000.000.00-1,24100.00%
C221021P000455002022-10-04 3:45PM EDT45.502.250.000.000.00-2600.00%
C221021P000460002022-10-04 1:26PM EDT46.002.530.000.000.00-2800.00%
C221021P000465002022-10-04 3:38PM EDT46.502.850.000.000.00-2100.00%
C221021P000470002022-10-04 2:33PM EDT47.003.200.000.000.00-1000.00%
C221021P000475002022-10-04 3:52PM EDT47.503.600.000.000.00-7000.00%
C221021P000480002022-10-04 12:35PM EDT48.003.750.000.000.00-1900.00%
C221021P000485002022-10-04 11:33AM EDT48.504.250.000.000.00-700.00%
C221021P000490002022-10-04 10:55AM EDT49.004.820.000.000.00-900.00%
C221021P000495002022-10-04 2:56PM EDT49.505.250.000.000.00-600.00%
C221021P000500002022-10-04 3:53PM EDT50.005.770.000.000.00-700.00%
C221021P000510002022-09-27 10:35AM EDT51.007.960.000.000.00-100.00%
C221021P000520002022-10-04 3:59PM EDT52.007.600.000.000.00-2400.00%
C221021P000525002022-10-04 3:30PM EDT52.508.300.000.000.00-500.00%
C221021P000530002022-10-04 3:36PM EDT53.008.700.000.000.00-300.00%
C221021P000540002022-10-04 9:37AM EDT54.0010.280.000.000.00-400.00%
C221021P000550002022-10-03 3:32PM EDT55.0012.310.000.000.00-3600.00%
C221021P000560002022-09-21 2:33PM EDT56.009.050.000.000.00--00.00%
C221021P000575002022-09-30 12:42PM EDT57.5015.250.000.000.00-500.00%
C221021P000590002022-09-19 12:35PM EDT59.0011.000.000.000.00--00.00%
C221021P000600002022-09-28 1:52PM EDT60.0016.850.000.000.00-7500.00%
C221021P000625002022-09-16 11:04AM EDT62.5014.600.000.000.00-100.00%
C221021P000650002022-10-03 9:49AM EDT65.0023.510.000.000.00-300.00%
C221021P000675002022-09-20 10:10AM EDT67.5019.750.000.000.00-400.00%
C221021P000700002022-08-31 2:47PM EDT70.0021.2728.0028.150.00-200224.71%
C221021P000725002022-09-22 11:43AM EDT72.5026.700.000.000.00-100.00%
C221021P000750002022-07-20 3:06PM EDT75.0023.2522.2022.550.00-100.00%
C221021P000800002022-08-08 10:23AM EDT80.0028.0431.9032.050.00-3000.00%
C221021P000850002022-06-16 12:44PM EDT85.0038.6535.0035.700.00-12310.00%
C221021P000900002022-09-22 9:52AM EDT90.0044.000.000.000.00-300.00%
C221021P000950002022-07-05 12:27PM EDT95.0049.4643.5543.800.00-700.00%