Australia markets open in 9 hours 45 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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221118C000300002022-05-18 1:20PM EDT30.0019.9817.0017.200.00-1230.00%
C221118C000325002022-05-16 12:11AM EDT32.5014.8015.7015.900.00--5447.27%
C221118C000350002022-06-13 9:49AM EDT35.0011.7013.1014.00-0.90-7.14%111050.76%
C221118C000375002022-06-22 3:27PM EDT37.5011.0011.0011.650.00-11444.82%
C221118C000400002022-06-22 11:58AM EDT40.009.259.209.85+0.50+5.71%527945.02%
C221118C000425002022-06-23 10:00AM EDT42.506.707.307.950.00-4014942.29%
C221118C000450002022-06-24 10:58AM EDT45.005.705.655.85+1.05+22.58%313336.52%
C221118C000475002022-06-24 3:46PM EDT47.504.354.204.40+0.80+22.54%2742935.12%
C221118C000500002022-06-24 1:04PM EDT50.003.223.053.20+0.65+25.29%5677633.95%
C221118C000525002022-06-24 3:19PM EDT52.502.212.112.26+0.29+15.10%3510,72733.06%
C221118C000550002022-06-24 1:16PM EDT55.001.551.421.55+0.46+42.20%741,84732.37%
C221118C000575002022-06-24 2:13PM EDT57.500.980.910.97+0.26+36.11%9711,35931.08%
C221118C000600002022-06-24 3:15PM EDT60.000.630.590.68+0.11+21.15%721,97431.47%
C221118C000625002022-06-23 11:52AM EDT62.500.330.370.450.00-2623031.42%
C221118C000650002022-06-24 12:14PM EDT65.000.270.230.30+0.05+22.73%946831.54%
C221118C000700002022-06-23 12:49PM EDT70.000.090.090.130.00-248331.74%
C221118C000750002022-06-24 10:30AM EDT75.000.080.030.08+0.04+100.00%4255433.69%
C221118C000800002022-06-21 12:07PM EDT80.000.030.010.140.00-15821340.92%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221118P000250002022-06-22 10:31AM EDT25.000.240.160.350.00-9013261.23%
C221118P000275002022-06-21 12:11PM EDT27.500.370.280.460.00-154457.81%
C221118P000300002022-06-15 12:13PM EDT30.000.600.420.510.00-24380152.93%
C221118P000325002022-06-24 10:24AM EDT32.500.720.630.70+0.02+2.86%33,49450.10%
C221118P000350002022-06-16 3:33PM EDT35.001.270.870.950.00-141,67547.71%
C221118P000375002022-06-24 3:55PM EDT37.501.271.201.30-0.49-27.84%34610,58645.00%
C221118P000400002022-06-23 3:54PM EDT40.002.201.691.780.00-624,92442.66%
C221118P000425002022-06-24 11:23AM EDT42.502.442.312.43-0.76-23.75%1101,67340.72%
C221118P000450002022-06-24 12:42PM EDT45.003.153.103.30-0.85-21.25%335,44839.30%
C221118P000475002022-06-24 11:59AM EDT47.504.104.204.35-1.20-22.64%291,74937.73%
C221118P000500002022-06-23 10:10AM EDT50.006.575.505.700.00-51,59036.96%
C221118P000525002022-06-24 2:17PM EDT52.507.057.057.25-1.35-16.07%571,46936.13%
C221118P000550002022-06-24 11:44AM EDT55.008.678.809.10-2.06-19.20%362836.30%
C221118P000575002022-06-21 3:03PM EDT57.5010.8510.7011.400.00-2044939.55%
C221118P000600002022-06-22 2:19PM EDT60.0013.6512.8513.550.00-4238940.45%
C221118P000625002022-06-17 1:09PM EDT62.5016.6015.1015.850.00-9610642.24%
C221118P000650002022-06-22 2:17PM EDT65.0018.2517.3518.150.00-514043.38%
C221118P000700002022-06-24 12:22PM EDT70.0022.3022.2523.00-1.65-6.89%500747.78%