Australia markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.58-0.82 (-1.89%)
As of 09:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221216C000225002022-09-28 11:21AM EDT22.5021.000.000.000.00-603570.00%
C221216C000250002022-09-27 1:03PM EDT25.0017.500.000.000.00-1006590.00%
C221216C000275002022-09-27 3:21PM EDT27.5015.400.000.000.00-43440.00%
C221216C000300002022-09-28 1:36PM EDT30.0013.550.000.000.00-33130.00%
C221216C000325002022-09-27 12:08PM EDT32.5010.450.000.000.00-592680.00%
C221216C000350002022-09-28 3:52PM EDT35.009.260.000.000.00-168300.00%
C221216C000375002022-09-28 3:44PM EDT37.507.200.000.000.00-1119350.00%
C221216C000400002022-09-28 12:20PM EDT40.005.250.000.000.00-259220.00%
C221216C000425002022-09-28 2:28PM EDT42.503.500.000.000.00-629360.00%
C221216C000450002022-09-28 3:58PM EDT45.002.400.000.000.00-2,8983,1883.13%
C221216C000475002022-09-28 3:24PM EDT47.501.430.000.000.00-4514,9986.25%
C221216C000500002022-09-28 3:50PM EDT50.000.880.000.000.00-40610,3936.25%
C221216C000525002022-09-28 3:58PM EDT52.500.500.000.000.00-2,8855,48912.50%
C221216C000550002022-09-28 3:47PM EDT55.000.280.000.000.00-2037,49512.50%
C221216C000575002022-09-28 3:07PM EDT57.500.160.000.000.00-423,70612.50%
C221216C000600002022-09-28 3:07PM EDT60.000.090.000.000.00-384,23412.50%
C221216C000625002022-09-28 2:58PM EDT62.500.050.000.000.00-5188125.00%
C221216C000650002022-09-27 9:53AM EDT65.000.030.000.000.00-22,82725.00%
C221216C000700002022-09-27 9:30AM EDT70.000.020.000.000.00-177725.00%
C221216C000750002022-09-09 9:55AM EDT75.000.030.000.000.00-5074225.00%
C221216C000800002022-09-19 10:37AM EDT80.000.010.000.000.00-1333525.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221216P000225002022-09-27 12:10PM EDT22.500.100.000.000.00-153425.00%
C221216P000250002022-09-27 10:12AM EDT25.000.140.000.000.00-390825.00%
C221216P000275002022-09-27 12:18PM EDT27.500.290.000.000.00-1543625.00%
C221216P000300002022-09-28 2:34PM EDT30.000.370.000.000.00-3878012.50%
C221216P000325002022-09-28 3:01PM EDT32.500.570.000.000.00-104,58112.50%
C221216P000350002022-09-28 2:15PM EDT35.000.890.000.000.00-321,21112.50%
C221216P000375002022-09-28 11:14AM EDT37.501.280.000.000.00-24,1636.25%
C221216P000400002022-09-28 3:58PM EDT40.001.920.000.000.00-3044,5223.13%
C221216P000425002022-09-28 2:45PM EDT42.502.980.000.000.00-1144,4450.20%
C221216P000450002022-09-28 3:08PM EDT45.004.100.000.000.00-5562,7680.00%
C221216P000475002022-09-28 3:55PM EDT47.505.600.000.000.00-293,0230.00%
C221216P000500002022-09-28 3:53PM EDT50.007.500.000.000.00-16710,2040.00%
C221216P000525002022-09-28 11:19AM EDT52.509.810.000.000.00-181,9540.00%
C221216P000550002022-09-28 12:27PM EDT55.0012.200.000.000.00-3011,8530.00%
C221216P000575002022-09-26 10:38AM EDT57.5014.200.000.000.00-11,1490.00%
C221216P000600002022-09-28 10:49AM EDT60.0016.800.000.000.00-294700.00%
C221216P000625002022-09-28 10:22AM EDT62.5019.600.000.000.00-452140.00%
C221216P000650002022-09-28 10:54AM EDT65.0021.750.000.000.00-132050.00%
C221216P000700002022-09-28 11:21AM EDT70.0026.750.000.000.00-294890.00%
C221216P000750002022-09-28 12:47PM EDT75.0031.950.000.000.00-3104080.00%
C221216P000800002022-09-28 3:51PM EDT80.0036.750.000.000.00-5231,4810.00%