Australia markets open in 1 hour 4 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.40+0.81 (+1.90%)
At close: 04:03PM EDT
43.38 -0.02 (-0.05%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230120C000225002022-09-28 1:36PM EDT22.5020.8520.9521.25+0.90+4.51%17922467.68%
C230120C000250002022-09-27 12:08PM EDT25.0017.5518.3518.900.00-2539659.57%
C230120C000275002022-09-27 11:31AM EDT27.5015.6016.0516.600.00-125458.59%
C230120C000300002022-09-28 2:26PM EDT30.0013.5513.7514.05+0.64+4.96%974951.61%
C230120C000325002022-09-27 11:13AM EDT32.5011.3011.5011.900.00-4038353.47%
C230120C000350002022-09-28 2:16PM EDT35.009.309.459.70+0.50+5.68%4048.63%
C230120C000375002022-09-28 2:57PM EDT37.507.457.507.70+0.40+5.67%901,07645.36%
C230120C000400002022-09-28 2:15PM EDT40.005.605.705.90+0.20+3.70%6226,68442.63%
C230120C000425002022-09-28 3:55PM EDT42.504.354.204.35+0.50+12.99%2,028040.45%
C230120C000450002022-09-28 3:59PM EDT45.003.002.933.05+0.27+9.89%2588,25138.43%
C230120C000475002022-09-28 2:31PM EDT47.501.911.962.05+0.07+3.80%1,7928,97036.91%
C230120C000500002022-09-28 3:56PM EDT50.001.321.271.33+0.16+13.79%1,08337,78435.86%
C230120C000525002022-09-28 3:06PM EDT52.500.780.770.83+0.03+4.00%8728,60535.06%
C230120C000550002022-09-28 3:33PM EDT55.000.500.480.52+0.02+4.17%1,24134,68734.82%
C230120C000575002022-09-28 3:55PM EDT57.500.330.300.34+0.03+10.00%3220,16435.16%
C230120C000600002022-09-28 3:51PM EDT60.000.190.190.22-0.02-9.52%1,96444,53735.45%
C230120C000625002022-09-28 3:37PM EDT62.500.130.110.170.00-3925,55036.91%
C230120C000650002022-09-28 3:48PM EDT65.000.090.060.100.00-3,12150,77536.52%
C230120C000675002022-09-28 3:37PM EDT67.500.070.070.080.00-214,35037.89%
C230120C000700002022-09-28 3:47PM EDT70.000.050.050.06-0.01-16.67%3,10640,68938.87%
C230120C000725002022-09-27 3:36PM EDT72.500.050.030.040.00-2010,92739.06%
C230120C000750002022-09-26 9:30AM EDT75.000.030.020.040.00-115,90241.21%
C230120C000775002022-09-26 1:27PM EDT77.500.030.000.040.00-46,66843.36%
C230120C000800002022-09-27 12:48PM EDT80.000.030.020.030.00-261,49943.75%
C230120C000825002022-09-27 11:01AM EDT82.500.030.000.060.00-203,51049.61%
C230120C000850002022-09-21 10:11AM EDT85.000.010.000.410.00-107,92161.62%
C230120C000875002022-09-27 9:48AM EDT87.500.010.000.030.00-4049.22%
C230120C000900002022-09-27 1:52PM EDT90.000.020.000.040.00-1219,91852.54%
C230120C000950002022-09-19 3:01PM EDT95.000.010.000.030.00-55,20450.00%
C230120C001000002022-09-13 3:10PM EDT100.000.010.000.020.00-20051.56%
C230120C001050002022-09-08 11:24AM EDT105.000.030.000.040.00-53,31257.42%
C230120C001100002022-09-08 11:24AM EDT110.000.010.000.040.00-551460.16%
C230120C001150002022-08-10 11:23AM EDT115.000.020.000.030.00-525160.94%
C230120C001200002022-08-30 2:01PM EDT120.000.020.000.010.00-852,33157.81%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230120P000225002022-09-27 3:48PM EDT22.500.180.120.170.00-182,92663.87%
C230120P000250002022-09-28 2:59PM EDT25.000.240.220.28-0.02-7.69%203,63260.84%
C230120P000275002022-09-28 1:26PM EDT27.500.380.340.38-0.04-9.52%5356,60556.30%
C230120P000300002022-09-28 1:55PM EDT30.000.550.530.57-0.10-15.38%957,59553.03%
C230120P000325002022-09-28 11:00AM EDT32.500.830.770.82-0.11-11.70%819,32649.95%
C230120P000350002022-09-28 3:20PM EDT35.001.151.131.19-0.20-14.81%44220,30746.90%
C230120P000375002022-09-28 2:24PM EDT37.501.741.641.72-0.20-10.31%291044.31%
C230120P000400002022-09-28 3:47PM EDT40.002.342.352.44-0.34-12.69%392041.97%
C230120P000425002022-09-28 2:59PM EDT42.503.403.303.40-0.35-9.33%1,23720,20439.94%
C230120P000450002022-09-28 3:33PM EDT45.004.484.504.65-0.59-11.64%6934,98438.45%
C230120P000475002022-09-27 3:50PM EDT47.506.656.006.150.00-4234,07236.94%
C230120P000500002022-09-28 3:36PM EDT50.007.707.808.00-0.87-10.15%566,52736.74%
C230120P000525002022-09-28 11:06AM EDT52.509.959.8510.05-1.00-9.13%3730,92836.84%
C230120P000550002022-09-28 12:19PM EDT55.0012.1412.0012.50-0.81-6.25%11041.31%
C230120P000575002022-09-28 3:38PM EDT57.5014.4014.2514.70-0.83-5.45%221,34840.77%
C230120P000600002022-09-28 3:49PM EDT60.0016.7016.8017.05-0.98-5.54%40686,60441.70%
C230120P000625002022-09-28 3:49PM EDT62.5019.4519.3019.85+0.83+4.46%30327,28951.76%
C230120P000650002022-09-28 2:23PM EDT65.0021.7021.4522.30-1.45-6.26%2241,73354.49%
C230120P000675002022-09-28 10:54AM EDT67.5024.2524.2524.45-0.15-0.61%1813,10449.41%
C230120P000700002022-09-27 11:26AM EDT70.0027.5726.7027.100.00-1036,90450.78%
C230120P000725002022-09-28 11:01AM EDT72.5029.3529.1529.55-0.35-1.18%124,59351.81%
C230120P000750002022-09-27 12:25PM EDT75.0033.0031.5532.100.00-15053.42%
C230120P000775002022-09-28 11:03AM EDT77.5034.3034.0534.55+2.70+8.54%122,09354.79%
C230120P000800002022-09-26 9:57AM EDT80.0036.8036.5537.05+0.27+0.74%125,74757.13%
C230120P000825002022-09-22 2:52PM EDT82.5037.0539.0539.750.00-28563.62%
C230120P000850002022-09-28 3:28PM EDT85.0041.8041.6041.90+0.50+1.21%9518958.79%
C230120P000875002022-09-28 11:03AM EDT87.5044.2543.9544.40+0.35+0.80%1215855.27%
C230120P000900002022-09-28 11:43AM EDT90.0047.0046.6047.00+2.55+5.74%117165.63%
C230120P000950002022-09-28 11:12AM EDT95.0051.6551.5551.85-0.85-1.62%2422462.89%
C230120P001000002022-09-28 12:43PM EDT100.0056.8556.5556.85-1.00-1.73%1738466.21%
C230120P001050002022-09-28 12:42PM EDT105.0061.8561.3061.80-0.90-1.43%461,13976.27%
C230120P001100002022-09-28 12:38PM EDT110.0066.8566.5066.80-0.15-0.22%40066.80%
C230120P001150002022-09-28 12:43PM EDT115.0071.8071.4071.80-0.55-0.76%6453653.13%
C230120P001200002022-09-28 3:02PM EDT120.0076.8076.3576.75-0.55-0.71%25129581.93%