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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230120C000225002022-06-14 12:38PM EDT22.5023.5525.1525.850.00-163452.15%
C230120C000250002022-06-06 11:22AM EDT25.0027.0022.7523.450.00-210550.39%
C230120C000275002022-06-21 9:46AM EDT27.5020.5020.3521.050.00-56956.10%
C230120C000300002022-06-24 3:58PM EDT30.0018.3018.0018.70+1.86+11.31%155951.71%
C230120C000325002022-06-23 12:14PM EDT32.5014.2415.7016.450.00-64548.61%
C230120C000350002022-06-17 12:20PM EDT35.0012.5513.6014.300.00-401,37846.12%
C230120C000375002022-06-21 10:30AM EDT37.5010.4211.4512.15-1.52-12.73%159442.82%
C230120C000400002022-06-24 3:05PM EDT40.009.939.709.95+1.45+17.10%627,51838.45%
C230120C000425002022-06-24 3:57PM EDT42.507.907.908.15+1.15+17.04%604,81236.88%
C230120C000450002022-06-24 2:06PM EDT45.006.456.306.60+1.05+19.44%812,38236.00%
C230120C000475002022-06-24 2:55PM EDT47.505.094.955.15+0.69+15.68%283,32634.52%
C230120C000500002022-06-24 3:55PM EDT50.003.803.753.95+0.55+16.92%5,73526,38233.50%
C230120C000525002022-06-24 3:39PM EDT52.502.902.802.97+0.54+22.88%1,77213,00732.68%
C230120C000550002022-06-24 3:57PM EDT55.002.042.032.18+0.32+18.60%1,47117,13131.95%
C230120C000575002022-06-24 3:13PM EDT57.501.501.451.58+0.32+27.12%14815,48531.43%
C230120C000600002022-06-24 3:34PM EDT60.001.071.001.10+0.16+17.58%28044,66130.76%
C230120C000625002022-06-24 2:02PM EDT62.500.740.700.80+0.15+25.42%69824,11230.76%
C230120C000650002022-06-24 3:36PM EDT65.000.540.480.57+0.12+28.57%4,13636,04230.69%
C230120C000675002022-06-24 2:59PM EDT67.500.380.340.41+0.06+18.75%13414,76230.76%
C230120C000700002022-06-24 3:49PM EDT70.000.250.210.29+0.01+4.17%4135,71130.71%
C230120C000725002022-06-24 1:55PM EDT72.500.200.160.23+0.02+11.11%911,28431.40%
C230120C000750002022-06-24 1:55PM EDT75.000.140.120.170.00-8515,56031.64%
C230120C000775002022-06-23 3:01PM EDT77.500.100.100.150.00-236,28932.76%
C230120C000800002022-06-24 3:16PM EDT80.000.110.050.13+0.02+22.22%5,81959,19433.69%
C230120C000825002022-06-24 11:42AM EDT82.500.080.050.10+0.01+14.29%1103,56133.99%
C230120C000850002022-06-24 11:44AM EDT85.000.070.050.09+0.01+16.67%458,38334.96%
C230120C000875002022-06-24 11:40AM EDT87.500.050.000.110.00-4003,94537.40%
C230120C000900002022-06-22 11:57AM EDT90.000.050.000.180.00-619,95341.85%
C230120C000950002022-06-24 11:40AM EDT95.000.040.000.16+0.01+33.33%2005,24343.85%
C230120C001000002022-06-21 12:39PM EDT100.000.030.000.080.00-12512,83842.19%
C230120C001050002022-06-16 3:30PM EDT105.000.030.000.080.00-53,22444.53%
C230120C001100002022-06-23 3:25PM EDT110.000.020.010.150.00-1052550.78%
C230120C001150002022-05-20 12:37PM EDT115.000.050.000.050.00-125146.09%
C230120C001200002022-06-17 2:04PM EDT120.000.010.000.150.00-32,33150.20%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230120P000225002022-06-23 3:46PM EDT22.500.320.190.300.00-332,89057.81%
C230120P000250002022-06-23 4:06PM EDT25.000.480.300.430.00-1,2003,53354.98%
C230120P000275002022-06-24 10:54AM EDT27.500.520.500.56-0.10-16.13%31,52752.44%
C230120P000300002022-06-24 3:55PM EDT30.000.700.690.76-0.18-20.45%58,54650.27%
C230120P000325002022-06-24 2:32PM EDT32.500.940.920.99-0.08-7.84%226,73347.12%
C230120P000350002022-06-24 3:57PM EDT35.001.261.241.31-0.36-22.22%1420,09044.53%
C230120P000375002022-06-24 12:16PM EDT37.501.671.641.75-0.40-19.32%89,39042.43%
C230120P000400002022-06-24 2:30PM EDT40.002.222.182.31-0.60-21.28%12430,81340.48%
C230120P000425002022-06-24 3:34PM EDT42.502.882.843.05-0.81-21.95%4915,31738.99%
C230120P000450002022-06-24 3:55PM EDT45.003.833.753.90-0.71-15.64%83527,80837.20%
C230120P000475002022-06-23 1:24PM EDT47.504.954.805.00-1.05-17.50%130,79736.01%
C230120P000500002022-06-24 3:55PM EDT50.006.206.106.30-1.17-15.88%5,41160,98934.96%
C230120P000525002022-06-24 9:34AM EDT52.508.907.607.85-0.23-2.52%521,48934.41%
C230120P000550002022-06-23 3:25PM EDT55.0011.059.309.550.00-1055,78933.72%
C230120P000575002022-06-23 12:52PM EDT57.5013.1610.9011.750.00-620,29735.83%
C230120P000600002022-06-24 9:48AM EDT60.0015.0113.0013.75-0.16-1.05%7085,81835.55%
C230120P000625002022-06-22 11:01AM EDT62.5015.8415.2515.950.00-127,57336.21%
C230120P000650002022-06-23 12:15PM EDT65.0019.8717.5018.150.00-445,81636.18%
C230120P000675002022-06-24 1:14PM EDT67.5019.9920.0520.50-1.40-6.55%40013,93137.23%
C230120P000700002022-06-24 1:13PM EDT70.0022.5022.4022.70-0.85-3.64%138,50835.67%
C230120P000725002022-06-17 11:06AM EDT72.5026.4024.7525.450.00-74,69741.65%
C230120P000750002022-06-14 10:42AM EDT75.0029.3227.2027.900.00-565,03843.26%
C230120P000775002022-04-19 12:58PM EDT77.5025.6427.7528.300.00-722,5830.00%
C230120P000800002022-06-23 12:30PM EDT80.0034.5032.1532.850.00-112,42046.75%
C230120P000825002022-06-13 9:56AM EDT82.5036.2034.6535.350.00-524048.73%
C230120P000850002022-06-13 9:47AM EDT85.0038.7037.1537.850.00-152,04550.61%
C230120P000875002022-05-03 9:31AM EDT87.5038.5035.7036.250.00-20390.00%
C230120P000900002022-03-31 3:25PM EDT90.0036.8041.5542.750.00-220952.44%
C230120P000950002022-05-11 2:39PM EDT95.0046.7147.2547.900.00-1016452.10%
C230120P001000002022-06-14 11:36AM EDT100.0054.2052.1052.800.00-167251.81%
C230120P001050002022-01-24 11:43AM EDT105.0045.2044.6046.100.00-28840.00%
C230120P001100002022-05-05 11:57AM EDT110.0059.0058.6059.250.00-55680.00%
C230120P001150002021-12-29 11:23AM EDT115.0055.5052.1053.400.00-5005110.00%
C230120P001200002022-04-28 11:25AM EDT120.0071.2266.2066.900.00-502080.00%