Australia markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.29+1.49 (+2.10%)
At close: 4:02PM EDT
72.28 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230120C000225002021-08-25 5:20PM EDT22.5045.4548.5048.900.00-350.00%
C230120C000250002021-10-15 2:23PM EDT25.0047.8045.5049.05+2.45+5.40%64676.07%
C230120C000275002021-08-25 5:20PM EDT27.5041.3043.5543.850.00-1850.00%
C230120C000300002021-10-15 10:38AM EDT30.0042.6040.6043.65+0.15+0.35%524359.94%
C230120C000325002021-09-23 1:21PM EDT32.5038.8537.8541.450.00-21058.39%
C230120C000350002021-10-15 1:02PM EDT35.0037.4037.1538.85+3.52+10.39%892552.83%
C230120C000375002021-10-13 10:23AM EDT37.5031.9034.6535.300.00-152536.77%
C230120C000400002021-10-15 1:46PM EDT40.0032.4532.1032.55+1.80+5.87%202,91829.37%
C230120C000425002021-10-15 12:07PM EDT42.5030.3029.3530.00+2.00+7.07%14,22825.68%
C230120C000450002021-10-15 3:55PM EDT45.0027.3027.3527.80+1.30+5.00%13082427.88%
C230120C000475002021-10-14 10:23AM EDT47.5023.1525.0025.300.00-323925.22%
C230120C000500002021-10-15 3:03PM EDT50.0023.1022.7523.05+1.80+8.45%7110,74125.10%
C230120C000525002021-10-15 1:22PM EDT52.5020.7020.6021.15+1.70+8.95%133126.76%
C230120C000550002021-10-15 12:15PM EDT55.0018.8518.5018.95+1.75+10.23%14,20425.62%
C230120C000575002021-10-15 10:16AM EDT57.5017.2016.5016.90+1.85+12.05%62,95224.98%
C230120C000600002021-10-15 3:48PM EDT60.0014.8514.7015.00+1.30+9.59%1579,18024.60%
C230120C000625002021-10-15 3:20PM EDT62.5013.2012.9013.20-1.32-9.09%152,36424.20%
C230120C000650002021-10-15 3:14PM EDT65.0011.6011.3011.75+1.10+10.48%1310,05924.62%
C230120C000675002021-10-15 3:17PM EDT67.5010.159.8010.10+0.80+8.56%724,16223.88%
C230120C000700002021-10-15 3:50PM EDT70.008.678.508.80+1.02+13.33%53012,10723.88%
C230120C000725002021-10-15 3:32PM EDT72.507.507.207.55+0.90+13.64%6124,12823.64%
C230120C000750002021-10-15 1:31PM EDT75.006.406.306.60+0.90+16.36%1,0495,94523.93%
C230120C000775002021-10-15 3:50PM EDT77.505.425.205.50+0.67+14.11%84,51223.39%
C230120C000800002021-10-15 3:47PM EDT80.004.604.404.65+0.70+17.95%9418,66823.26%
C230120C000825002021-10-14 10:41AM EDT82.503.583.703.900.00-121,10223.11%
C230120C000850002021-10-15 2:19PM EDT85.003.203.103.30+0.25+8.47%505,50723.14%
C230120C000875002021-10-15 10:45AM EDT87.502.692.602.71+0.23+9.35%41,43122.90%
C230120C000900002021-10-15 1:14PM EDT90.002.222.162.26+0.33+17.46%49412,93322.87%
C230120C000950002021-10-15 3:28PM EDT95.001.571.491.55-0.56-26.29%1173,22622.80%
C230120C001000002021-10-15 1:52PM EDT100.001.101.031.08+0.07+6.80%1,5286,14922.91%
C230120C001050002021-10-15 1:52PM EDT105.000.760.700.82+0.05+7.04%468523.54%
C230120C001100002021-10-15 3:40PM EDT110.000.510.480.72-0.03-5.56%249524.85%
C230120C001150002021-10-13 10:51AM EDT115.000.470.350.440.00-15624.17%
C230120C001200002021-10-14 3:56PM EDT120.000.290.260.410.00-1779925.51%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230120P000225002021-10-15 2:47PM EDT22.500.320.250.36-0.05-13.51%41,63456.06%
C230120P000250002021-10-04 10:15AM EDT25.000.500.250.600.00-44654.54%
C230120P000275002021-09-13 3:30PM EDT27.500.560.480.980.00-2720056.01%
C230120P000300002021-09-21 11:05AM EDT30.000.920.262.130.00-1066857.96%
C230120P000325002021-09-15 9:30AM EDT32.501.000.310.640.00-222545.95%
C230120P000350002021-10-13 2:42PM EDT35.000.990.520.780.00-66,28844.17%
C230120P000375002021-10-14 10:24AM EDT37.501.040.850.920.00-2535042.21%
C230120P000400002021-10-15 12:12PM EDT40.001.060.941.08-0.13-10.92%913,39240.37%
C230120P000425002021-10-15 9:30AM EDT42.501.281.201.28-0.42-24.71%15,46038.76%
C230120P000450002021-10-15 12:16PM EDT45.001.501.431.50-0.47-23.86%215,77837.15%
C230120P000475002021-10-14 10:43AM EDT47.502.051.721.880.00-202,45536.45%
C230120P000500002021-10-15 2:41PM EDT50.002.102.112.21-0.30-12.50%15914,49935.12%
C230120P000525002021-10-15 2:41PM EDT52.502.532.522.63-0.87-25.59%1053,11134.06%
C230120P000550002021-10-15 3:10PM EDT55.003.053.053.10-0.25-7.58%2,83421,92932.98%
C230120P000575002021-10-15 2:01PM EDT57.503.553.603.70-0.30-7.79%2206,26132.22%
C230120P000600002021-10-15 2:57PM EDT60.004.254.304.40-0.80-15.84%42146,28831.56%
C230120P000625002021-10-15 12:38PM EDT62.505.105.055.15-0.75-12.82%2,77915,28830.77%
C230120P000650002021-10-15 3:41PM EDT65.006.006.006.15-0.50-7.69%4625,15030.55%
C230120P000675002021-10-15 3:38PM EDT67.507.107.007.20-0.95-11.80%226,78530.17%
C230120P000700002021-10-15 1:54PM EDT70.008.108.208.40-0.70-7.95%50934,17229.94%
C230120P000725002021-10-15 12:07PM EDT72.509.309.509.65-1.50-13.89%94,35129.56%
C230120P000750002021-10-15 1:14PM EDT75.0010.8710.7011.20-0.36-3.21%153,15729.80%
C230120P000775002021-10-13 10:05AM EDT77.5015.0012.3012.700.00-12,28029.58%
C230120P000800002021-10-15 2:28PM EDT80.0013.7514.0014.45-2.00-12.70%211,97329.87%
C230120P000825002021-09-27 11:50AM EDT82.5016.8215.5016.550.00-66230.99%
C230120P000850002021-10-15 10:06AM EDT85.0017.0017.5518.20-2.60-13.27%51,99230.48%
C230120P000875002021-09-01 11:14AM EDT87.5021.1020.9021.950.00-82136.54%
C230120P000900002021-10-15 3:59PM EDT90.0021.8021.3522.45-0.40-1.80%520731.90%
C230120P000950002021-10-04 2:49PM EDT95.0027.7425.9026.350.00-413731.42%
C230120P001000002021-10-15 10:30AM EDT100.0030.3030.3530.80-2.35-7.20%290032.29%
C230120P001050002021-09-24 9:52AM EDT105.0036.6534.6035.950.00-687735.59%
C230120P001100002021-10-14 3:36PM EDT110.0041.2038.2541.850.00-12573641.68%
C230120P001150002021-09-24 9:55AM EDT115.0045.9543.5546.450.00-61942.48%
C230120P001200002021-10-15 3:01PM EDT120.0049.4047.5551.85-1.55-3.04%4924546.30%