Australia markets closed

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
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221216C000250002022-06-13 2:49PM EDT25.0021.1022.7023.300.00-4650.10%
C221216C000300002022-05-16 12:11AM EDT30.0017.2017.9518.450.00--6851.47%
C221216C000325002022-06-21 12:11PM EDT32.5015.7815.6016.250.00-414750.02%
C221216C000350002022-06-22 11:47AM EDT35.0013.1013.4013.900.00-310945.02%
C221216C000375002022-06-24 11:40AM EDT37.5011.7011.2011.90+1.50+14.71%311744.12%
C221216C000400002022-06-24 11:43AM EDT40.009.809.409.90+1.50+18.07%824441.75%
C221216C000425002022-06-16 9:52AM EDT42.506.867.557.900.00-412438.28%
C221216C000450002022-06-24 11:54AM EDT45.006.305.956.10+1.50+31.25%1641135.49%
C221216C000475002022-06-24 10:20AM EDT47.504.264.554.75+0.61+16.71%159234.85%
C221216C000500002022-06-24 12:52PM EDT50.003.603.353.55+0.92+34.33%1796833.77%
C221216C000525002022-06-24 3:29PM EDT52.502.522.412.57+0.49+24.14%5553932.76%
C221216C000550002022-06-24 2:04PM EDT55.001.791.641.83+0.44+32.59%1942,56132.11%
C221216C000575002022-06-24 3:45PM EDT57.501.181.121.26+0.19+19.19%2011,98731.45%
C221216C000600002022-06-24 3:39PM EDT60.000.800.760.87+0.16+25.00%393,38931.18%
C221216C000625002022-06-24 2:13PM EDT62.500.550.500.57+0.13+30.95%647030.64%
C221216C000650002022-06-24 3:38PM EDT65.000.370.320.41+0.08+27.59%291,80731.03%
C221216C000700002022-06-22 1:25PM EDT70.000.140.140.20-0.03-17.65%254631.40%
C221216C000750002022-06-24 1:14PM EDT75.000.100.050.12+0.05+100.00%8025732.81%
C221216C000800002022-06-22 3:00PM EDT80.000.060.010.170.00-4520538.67%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221216P000250002022-06-23 11:27AM EDT25.000.340.220.280.00-4637355.86%
C221216P000275002022-06-23 12:02PM EDT27.500.510.350.450.00-340453.91%
C221216P000300002022-06-24 10:48AM EDT30.000.580.520.60-0.13-18.31%5666050.83%
C221216P000325002022-06-24 1:21PM EDT32.500.770.740.82-0.11-12.50%1001,06848.83%
C221216P000350002022-06-24 1:25PM EDT35.001.051.031.11-0.34-24.46%10091146.09%
C221216P000375002022-06-23 11:35AM EDT37.501.821.411.500.00-13,23543.65%
C221216P000400002022-06-24 10:54AM EDT40.002.001.922.02-0.56-21.87%1098341.55%
C221216P000425002022-06-23 11:23AM EDT42.502.672.582.70-0.53-16.56%151,09139.73%
C221216P000450002022-06-24 1:00PM EDT45.003.433.403.60-0.97-22.05%401,08038.43%
C221216P000475002022-06-24 1:19PM EDT47.504.504.504.70-1.25-21.74%152537.26%
C221216P000500002022-06-24 3:53PM EDT50.005.905.806.00-1.27-17.71%455,02436.13%
C221216P000525002022-06-24 9:38AM EDT52.508.907.307.55+0.10+1.14%2057835.45%
C221216P000550002022-06-23 12:40PM EDT55.0010.919.109.300.00-112,24734.95%
C221216P000575002022-06-23 10:35AM EDT57.5012.4810.7011.550.00-8014837.57%
C221216P000600002022-06-21 10:16AM EDT60.0013.1013.0013.600.00-2016537.57%
C221216P000625002022-06-01 11:51AM EDT62.5012.2515.1015.750.00-294437.57%
C221216P000650002022-06-24 12:20PM EDT65.0017.5217.5018.15-0.21-1.18%2016239.75%
C221216P000700002022-06-21 9:59AM EDT70.0022.1922.2522.950.00-112243.07%
C221216P000750002022-06-09 9:50AM EDT75.0024.5527.2027.900.00--547.51%