Australia markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.86-0.33 (-0.63%)
At close: 04:03PM EST
51.95 +0.09 (+0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230217C000225002023-01-23 9:38AM EST22.5028.7329.2529.450.00-113166.80%
C230217C000250002023-01-19 10:31AM EST25.0023.6526.8026.950.00-8133117.19%
C230217C000275002023-01-27 9:58AM EST27.5024.3024.3024.45+0.10+0.41%520103.13%
C230217C000300002023-01-24 9:59AM EST30.0021.4921.8021.950.00-2111389.06%
C230217C000325002023-01-27 3:08PM EST32.5019.7019.3019.45+1.10+5.91%318478.13%
C230217C000350002023-01-27 1:01PM EST35.0017.0016.8516.95+0.45+2.72%116775.00%
C230217C000375002023-01-26 10:03AM EST37.5014.2514.3014.450.00-652755.47%
C230217C000400002023-01-27 9:49AM EST40.0011.7511.8511.95-0.18-1.51%727452.34%
C230217C000425002023-01-26 9:59AM EST42.509.209.309.450.00-32,15647.85%
C230217C000450002023-01-27 3:30PM EST45.007.156.857.00-0.05-0.69%75,26839.84%
C230217C000475002023-01-27 3:13PM EST47.504.704.354.50+0.30+6.82%379,77127.54%
C230217C000500002023-01-27 3:48PM EST50.002.252.162.21-0.26-10.36%66641,93520.95%
C230217C000525002023-01-27 3:52PM EST52.500.720.680.71-0.17-19.10%91012,26319.97%
C230217C000550002023-01-27 3:17PM EST55.000.160.140.15-0.06-27.27%919,44820.56%
C230217C000575002023-01-26 11:55AM EST57.500.040.030.040.00-1101,25323.44%
C230217C000600002023-01-26 2:46PM EST60.000.020.010.020.00-61,16428.13%
C230217C000650002023-01-23 2:58PM EST65.000.020.000.010.00-718037.50%
C230217C000700002023-01-12 10:06AM EST70.000.010.000.010.00-313048.44%
C230217C000750002022-12-14 11:49AM EST75.000.010.000.010.00-129053.13%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230217P000225002023-01-20 9:39AM EST22.500.010.000.010.00-100183118.75%
C230217P000250002023-01-20 10:33AM EST25.000.010.000.010.00-701,779106.25%
C230217P000275002023-01-18 3:50PM EST27.500.010.000.010.00-231693.75%
C230217P000300002023-01-24 10:10AM EST30.000.010.000.010.00-11,19381.25%
C230217P000325002023-01-24 10:27AM EST32.500.010.000.010.00-2038568.75%
C230217P000350002023-01-26 10:43AM EST35.000.010.000.010.00-20097759.38%
C230217P000375002023-01-25 2:29PM EST37.500.020.010.020.00-42,09355.47%
C230217P000400002023-01-27 3:39PM EST40.000.020.020.030.00-1511,20050.00%
C230217P000425002023-01-27 3:34PM EST42.500.040.040.05-0.01-20.00%129,72442.97%
C230217P000450002023-01-27 1:57PM EST45.000.080.080.090.00-459,72436.13%
C230217P000475002023-01-27 3:57PM EST47.500.190.190.20-0.01-5.00%32316,97230.37%
C230217P000500002023-01-27 3:52PM EST50.000.590.600.620.00-41428,51127.74%
C230217P000525002023-01-27 3:44PM EST52.501.601.691.77-0.03-1.84%1601,06428.59%
C230217P000550002023-01-27 3:08PM EST55.003.453.653.75-0.20-5.48%505,65934.23%
C230217P000575002023-01-27 9:56AM EST57.506.106.056.20+0.35+6.09%257445.80%
C230217P000600002023-01-25 11:28AM EST60.009.158.558.650.00-343953.61%
C230217P000650002023-01-26 12:51PM EST65.0013.8013.5513.650.00-370372.56%
C230217P000700002023-01-25 1:02PM EST70.0018.9518.5518.650.00-981788.77%
C230217P000750002023-01-26 11:02AM EST75.0023.7023.5023.650.00-1718101.95%