Australia Markets open in 9 hrs 21 mins

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.12-1.28 (-2.95%)
As of 10:39AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221118C000250002022-08-03 10:35AM EDT25.0026.2529.2029.300.00--1444.82%
C221118C000300002022-08-04 9:41AM EDT30.0021.7524.2524.400.00--8354.88%
C221118C000325002022-07-29 11:20AM EDT32.5019.6621.8021.900.00--10317.72%
C221118C000350002022-07-20 1:28PM EDT35.0017.1019.3519.500.00--80285.11%
C221118C000375002022-07-28 3:53PM EDT37.5014.9016.9517.050.00--30255.10%
C221118C000400002022-08-10 1:27PM EDT40.0014.6014.6014.70+2.15+17.27%1198228.32%
C221118C000425002022-08-08 9:39AM EDT42.5010.3512.3012.400.00--205203.54%
C221118C000450002022-08-11 9:30AM EDT45.0010.0710.0510.15+1.88+22.95%1163180.18%
C221118C000475002022-08-11 2:15PM EDT47.508.057.958.05+2.00+33.06%21,046159.20%
C221118C000500002022-08-11 1:37PM EDT50.006.116.056.15+1.51+32.83%321,837140.63%
C221118C000525002022-08-11 2:05PM EDT52.504.384.354.45+1.28+41.29%1311,738123.68%
C221118C000550002022-08-11 1:12PM EDT55.003.062.973.05+1.06+53.00%1545,134109.38%
C221118C000575002022-08-11 12:02PM EDT57.501.921.901.96+0.64+50.00%5421,86297.31%
C221118C000600002022-08-11 1:00PM EDT60.001.201.171.21+0.47+64.38%1213,45088.23%
C221118C000625002022-08-11 1:50PM EDT62.500.720.700.72+0.28+63.64%3521,39781.40%
C221118C000650002022-08-11 10:58AM EDT65.000.420.410.44+0.16+61.54%1480476.76%
C221118C000700002022-08-10 3:33PM EDT70.000.170.150.17+0.08+88.89%5041671.58%
C221118C000750002022-08-11 10:23AM EDT75.000.070.060.07+0.05+250.00%5057569.14%
C221118C000800002022-08-04 2:55PM EDT80.000.040.030.040.00--19469.92%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221118P000225002022-08-02 2:19PM EDT22.500.030.030.040.00-4010574.22%
C221118P000250002022-08-11 10:03AM EDT25.000.060.050.060.00-628367.19%
C221118P000275002022-08-11 11:34AM EDT27.500.070.070.08-0.03-30.00%17358.98%
C221118P000300002022-08-11 1:05PM EDT30.000.100.100.11-0.03-23.08%491,02951.37%
C221118P000325002022-08-11 11:11AM EDT32.500.130.140.15-0.07-35.00%23,53844.04%
C221118P000350002022-08-10 10:05AM EDT35.000.200.200.21-0.09-31.03%21,65836.48%
C221118P000375002022-08-10 12:51PM EDT37.500.290.280.29-0.11-27.50%1510,77928.32%
C221118P000400002022-08-11 2:35PM EDT40.000.420.410.42-0.16-27.59%96,00219.48%
C221118P000425002022-08-11 11:32AM EDT42.500.590.600.61-0.27-31.40%153,0246.20%
C221118P000450002022-08-11 1:00PM EDT45.000.870.870.91-0.42-32.56%435,7050.00%
C221118P000475002022-08-11 1:14PM EDT47.501.301.281.33-0.50-27.78%157,4840.00%
C221118P000500002022-08-11 12:19PM EDT50.001.941.901.95-0.76-28.15%252,8420.00%
C221118P000525002022-08-11 1:59PM EDT52.502.722.752.80-1.09-28.61%242,7410.00%
C221118P000550002022-08-11 2:07PM EDT55.003.903.853.95-1.30-25.00%1492,4880.00%
C221118P000575002022-08-11 2:07PM EDT57.505.355.355.45-1.55-22.46%738960.00%
C221118P000600002022-08-11 1:18PM EDT60.006.957.107.20-2.01-22.43%1608930.00%
C221118P000625002022-08-11 2:07PM EDT62.509.159.109.25-1.85-16.82%1243760.00%
C221118P000650002022-08-11 11:34AM EDT65.0011.4511.3011.45-2.23-16.30%11780.00%
C221118P000700002022-08-08 10:47AM EDT70.0018.1516.0516.200.00-41390.00%
C221118P000750002022-08-10 3:17PM EDT75.0021.4020.9521.10-3.65-14.57%-10.00%
C221118P000800002022-08-03 10:17AM EDT80.0029.0225.8526.100.00--00.00%