Australia markets open in 2 hours 23 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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221021C000250002022-06-17 9:58AM EDT25.0022.2022.6023.300.00-123156.64%
C221021C000275002022-06-15 3:45PM EDT27.5020.3520.1520.850.00--1252.93%
C221021C000300002022-06-10 9:59AM EDT30.0018.7517.7018.600.00-14052.73%
C221021C000325002022-06-13 3:40PM EDT32.5013.7515.3016.150.00-51558.59%
C221021C000350002022-06-24 10:28AM EDT35.0012.7513.0013.85+0.40+3.24%512453.76%
C221021C000375002022-06-21 10:11AM EDT37.5011.6510.9511.500.00-117247.56%
C221021C000400002022-06-21 9:56AM EDT40.009.508.659.900.00-1015650.68%
C221021C000425002022-06-23 9:42AM EDT42.506.506.707.300.00-220739.84%
C221021C000450002022-06-24 3:46PM EDT45.005.505.405.60+0.90+19.57%1452838.14%
C221021C000475002022-06-24 3:10PM EDT47.504.053.954.10+1.02+33.66%1212,64436.28%
C221021C000500002022-06-24 3:37PM EDT50.002.852.762.89+0.75+35.71%7333,07034.89%
C221021C000525002022-06-24 3:46PM EDT52.501.901.831.96+0.41+27.52%92,94233.84%
C221021C000550002022-06-24 3:55PM EDT55.001.201.181.28+0.24+25.00%2253,09433.01%
C221021C000575002022-06-24 3:21PM EDT57.500.770.720.82+0.21+37.50%1193,22432.54%
C221021C000600002022-06-24 3:52PM EDT60.000.460.450.52+0.08+21.05%1155,06632.37%
C221021C000625002022-06-24 3:31PM EDT62.500.290.260.32-0.18-38.30%71,26132.13%
C221021C000650002022-06-24 9:56AM EDT65.000.170.150.210.00-23,55332.52%
C221021C000675002022-06-23 3:21PM EDT67.500.110.090.130.00-575832.62%
C221021C000700002022-06-24 10:30AM EDT70.000.070.050.09+0.01+16.67%20180033.20%
C221021C000725002022-06-21 12:48PM EDT72.500.050.010.060.00-133333.69%
C221021C000750002022-06-24 10:11AM EDT75.000.030.000.04-0.01-25.00%852133.99%
C221021C000800002022-06-23 9:34AM EDT80.000.010.000.080.00-1040741.80%
C221021C000850002022-06-14 3:52PM EDT85.000.030.010.080.00-2532845.90%
C221021C000900002022-05-09 12:40PM EDT90.000.030.000.080.00-130049.61%
C221021C000950002022-05-31 3:19PM EDT95.000.010.000.070.00-209052.15%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221021P000250002022-06-24 12:27PM EDT25.000.140.110.17-0.06-30.00%2031760.94%
C221021P000275002022-06-23 10:03AM EDT27.500.300.190.240.00-545757.42%
C221021P000300002022-06-24 12:05PM EDT30.000.310.300.35-0.16-34.04%172054.10%
C221021P000325002022-06-24 10:26AM EDT32.500.540.430.49-0.13-19.40%3236850.44%
C221021P000350002022-06-24 11:49AM EDT35.000.670.640.72-0.26-27.96%14262848.54%
C221021P000375002022-06-24 10:56AM EDT37.500.990.921.01-0.36-26.67%27,87545.48%
C221021P000400002022-06-24 3:22PM EDT40.001.381.351.44-0.55-28.50%27,10243.04%
C221021P000425002022-06-24 12:00PM EDT42.501.911.892.02-0.71-27.10%1023,27640.76%
C221021P000450002022-06-24 12:05PM EDT45.002.652.692.80-0.95-26.39%1,8612,45338.75%
C221021P000475002022-06-24 3:24PM EDT47.503.703.703.85-1.20-24.49%8034,87537.32%
C221021P000500002022-06-24 2:23PM EDT50.005.025.005.15-1.08-17.70%6613,11436.01%
C221021P000525002022-06-24 1:14PM EDT52.506.506.606.75-1.60-19.75%154,37935.33%
C221021P000550002022-06-22 2:38PM EDT55.009.028.108.650.00-210,35735.60%
C221021P000575002022-06-23 10:46AM EDT57.5012.0010.2011.050.00-12,69239.99%
C221021P000600002022-06-22 2:15PM EDT60.0013.4012.4513.250.00-12,06841.19%
C221021P000625002022-06-21 2:45PM EDT62.5015.2514.7515.600.00-4040643.48%
C221021P000650002022-06-23 2:50PM EDT65.0019.7417.1518.050.00-353346.73%
C221021P000675002022-06-23 9:46AM EDT67.5021.2519.8020.500.00-253649.66%
C221021P000700002022-06-17 10:17AM EDT70.0023.7222.3022.950.00-121652.27%
C221021P000725002022-06-22 9:33AM EDT72.5025.3724.7025.450.00-201,25255.52%
C221021P000750002022-06-15 9:36AM EDT75.0028.6527.1027.850.00-14956.69%
C221021P000800002022-06-21 9:44AM EDT80.0032.4432.1532.900.00-307654.59%
C221021P000850002022-06-16 12:44PM EDT85.0038.6537.0537.900.00-123157.81%
C221021P000900002022-06-14 10:20AM EDT90.0044.1542.0542.850.00-31761.28%
C221021P000950002022-06-16 10:17AM EDT95.0048.9047.0047.900.00-124565.28%