Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.15-0.60 (-0.93%)
At close: 04:04PM EST
64.03 -0.12 (-0.19%)
Pre-market: 04:38AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230120C000225002021-10-28 2:56PM EST22.5048.3842.7043.800.00-22285.89%
C230120C000250002022-01-26 11:25AM EST25.0040.6538.7540.600.00-54559.28%
C230120C000275002022-01-14 2:54PM EST27.5039.3036.4537.300.00-33356.49%
C230120C000300002022-01-19 11:55AM EST30.0034.7533.9534.900.00-629753.13%
C230120C000325002022-01-25 12:45PM EST32.5030.6031.5032.100.00-15442.97%
C230120C000350002022-01-24 2:25PM EST35.0026.5028.8529.550.00-192837.94%
C230120C000375002022-01-24 12:06PM EST37.5023.3026.4527.350.00-2245338.94%
C230120C000400002022-01-25 12:41PM EST40.0023.3524.3524.900.00-2633,66235.69%
C230120C000425002022-01-26 3:32PM EST42.5022.2920.7522.500.00-54,43533.08%
C230120C000450002022-01-27 3:45PM EST45.0020.200.000.000.00-100.00%
C230120C000475002022-01-27 3:45PM EST47.5018.100.000.000.00-1100.00%
C230120C000500002022-01-27 12:17PM EST50.0016.440.000.000.00-2400.00%
C230120C000525002022-01-27 10:09AM EST52.5015.000.000.000.00-2000.00%
C230120C000550002022-01-27 3:58PM EST55.0012.340.000.000.00-3300.00%
C230120C000575002022-01-27 9:56AM EST57.5011.350.000.000.00-200.00%
C230120C000600002022-01-27 2:40PM EST60.009.320.000.00+0.12+1.30%48300.00%
C230120C000625002022-01-27 3:29PM EST62.508.000.000.000.00-800.00%
C230120C000650002022-01-27 3:46PM EST65.006.800.000.000.00-68700.39%
C230120C000675002022-01-27 3:43PM EST67.505.700.000.000.00-2601.56%
C230120C000700002022-01-27 3:52PM EST70.004.700.000.000.00-7201.56%
C230120C000725002022-01-27 3:55PM EST72.503.900.000.000.00-1003.13%
C230120C000750002022-01-27 2:54PM EST75.003.150.000.000.00-16503.13%
C230120C000775002022-01-27 3:27PM EST77.502.710.000.000.00-35303.13%
C230120C000800002022-01-27 3:33PM EST80.002.160.000.000.00-1,56706.25%
C230120C000825002022-01-27 3:19PM EST82.501.750.000.000.00-806.25%
C230120C000850002022-01-27 2:39PM EST85.001.440.000.00-0.01-0.69%14006.25%
C230120C000875002022-01-26 2:38PM EST87.501.200.000.000.00-106.25%
C230120C000900002022-01-27 2:15PM EST90.000.950.000.00-0.04-4.04%39106.25%
C230120C000950002022-01-27 1:27PM EST95.000.640.000.000.00-20206.25%
C230120C001000002022-01-27 2:19PM EST100.000.500.000.00+0.03+6.38%220012.50%
C230120C001050002022-01-27 3:19PM EST105.000.340.000.000.00-4012.50%
C230120C001100002022-01-24 3:49PM EST110.000.250.140.480.00-1046031.98%
C230120C001150002022-01-14 3:48PM EST115.000.330.090.750.00-811237.16%
C230120C001200002022-01-25 3:08PM EST120.000.200.100.300.00-11,84132.98%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230120P000225002022-01-26 10:18AM EST22.500.210.000.000.00-6025.00%
C230120P000250002022-01-27 3:59PM EST25.000.360.000.000.00-10025.00%
C230120P000275002021-12-23 3:47PM EST27.500.380.150.410.00-724851.22%
C230120P000300002022-01-24 12:26PM EST30.000.650.460.630.00-4086051.05%
C230120P000325002022-01-27 3:48PM EST32.500.700.000.000.00-5012.50%
C230120P000350002022-01-25 12:48PM EST35.000.940.850.960.00-2126,85746.73%
C230120P000375002022-01-25 10:34AM EST37.501.171.051.150.00-422,18644.51%
C230120P000400002022-01-27 3:11PM EST40.001.330.000.000.00-5012.50%
C230120P000425002022-01-27 3:21PM EST42.501.650.000.000.00-4012.50%
C230120P000450002022-01-27 12:17PM EST45.001.820.000.000.00-54906.25%
C230120P000475002022-01-26 3:25PM EST47.502.402.232.530.00-9621,42738.34%
C230120P000500002022-01-27 3:58PM EST50.003.050.000.000.00-1,46006.25%
C230120P000525002022-01-26 1:23PM EST52.503.423.403.800.00-109,85636.63%
C230120P000550002022-01-27 3:45PM EST55.004.260.000.000.00-91003.13%
C230120P000575002022-01-27 3:40PM EST57.505.250.000.000.00-703.13%
C230120P000600002022-01-27 3:35PM EST60.006.180.000.000.00-82001.56%
C230120P000625002022-01-27 1:15PM EST62.507.300.000.000.00-900.78%
C230120P000650002022-01-27 3:05PM EST65.008.600.000.000.00-400.00%
C230120P000675002022-01-25 11:25AM EST67.5010.8010.0010.300.00-112,47032.93%
C230120P000700002022-01-27 11:20AM EST70.0011.100.000.000.00-1000.00%
C230120P000725002022-01-20 2:19PM EST72.5012.6513.3013.600.00-354,46232.81%
C230120P000750002022-01-27 12:15PM EST75.0014.450.000.000.00-1500.00%
C230120P000775002022-01-24 9:36AM EST77.5019.3517.0017.350.00-12,55833.05%
C230120P000800002022-01-26 2:54PM EST80.0018.7818.9019.450.00-2011,83933.66%
C230120P000825002022-01-10 3:36PM EST82.5020.0020.9521.450.00-524633.55%
C230120P000850002022-01-26 10:03AM EST85.0022.5523.1523.700.00-12,03634.38%
C230120P000875002021-12-27 10:09AM EST87.5029.0024.9025.450.00-12032.37%
C230120P000900002022-01-25 3:22PM EST90.0028.2027.7528.150.00-114735.19%
C230120P000950002022-01-24 12:40PM EST95.0036.5032.1532.950.00-1016237.32%
C230120P001000002022-01-06 1:22PM EST100.0036.1736.9037.750.00-1068439.05%
C230120P001050002022-01-24 10:43AM EST105.0045.2041.1543.500.00-288446.24%
C230120P001100002021-11-01 12:23PM EST110.0042.1347.8049.500.00-2582654.30%
C230120P001150002021-12-29 10:23AM EST115.0055.5050.3053.150.00-50051149.19%
C230120P001200002022-01-27 11:59AM EST120.0055.950.000.000.00-800.00%