Australia markets open in 1 hour 12 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.40+0.81 (+1.90%)
At close: 04:03PM EDT
43.40 0.00 (0.00%)
After hours: 06:37PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230317C000225002022-09-26 3:12PM EDT22.5020.7520.9021.250.00-204854.10%
C230317C000250002022-09-20 3:48PM EDT25.0022.5518.4518.950.00-2410451.86%
C230317C000275002022-09-20 12:16PM EDT27.5020.3516.2016.550.00-121553.76%
C230317C000300002022-09-22 11:01AM EDT30.0016.3013.9514.300.00-14950.44%
C230317C000325002022-07-28 3:04PM EDT32.5019.8717.7518.200.00--4117.00%
C230317C000350002022-09-28 12:14PM EDT35.009.959.8510.05+0.60+6.42%108544.26%
C230317C000375002022-09-28 12:45PM EDT37.508.007.958.15+0.72+9.89%535641.97%
C230317C000400002022-09-28 11:12AM EDT40.006.456.206.45+0.35+5.74%2929640.09%
C230317C000425002022-09-28 3:59PM EDT42.504.864.804.95+0.45+10.20%6022638.36%
C230317C000450002022-09-28 12:52PM EDT45.003.513.503.70+0.16+4.78%8833337.00%
C230317C000475002022-09-28 3:08PM EDT47.502.572.542.65+0.22+9.36%672,41435.55%
C230317C000500002022-09-28 3:34PM EDT50.001.861.771.88+0.35+23.18%1,0483,58834.78%
C230317C000525002022-09-28 3:33PM EDT52.501.241.201.29+0.19+18.10%411034.01%
C230317C000550002022-09-28 2:46PM EDT55.000.800.800.87+0.03+3.90%1,8653,40233.47%
C230317C000575002022-09-28 2:51PM EDT57.500.540.530.59+0.05+10.20%124,62833.25%
C230317C000600002022-09-28 3:07PM EDT60.000.370.350.39+0.06+19.35%1924,35833.01%
C230317C000625002022-09-28 1:07PM EDT62.500.220.210.27-0.01-4.35%51,77533.20%
C230317C000650002022-09-27 2:43PM EDT65.000.150.140.210.00-41034.13%
C230317C000700002022-09-28 2:41PM EDT70.000.080.050.11-0.01-11.11%28034.86%
C230317C000750002022-09-28 10:50AM EDT75.000.040.020.060.00-4028135.65%
C230317C000800002022-09-21 11:58AM EDT80.000.050.000.110.00-12027542.58%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230317P000225002022-09-27 9:49AM EDT22.500.310.230.32+0.04+14.81%21059.18%
C230317P000250002022-09-28 10:36AM EDT25.000.420.380.41-0.07-14.29%113255.23%
C230317P000275002022-09-28 10:34AM EDT27.500.610.560.61-0.09-12.86%1120052.25%
C230317P000300002022-09-28 9:35AM EDT30.000.910.810.86-0.03-3.19%627849.73%
C230317P000325002022-09-28 12:46PM EDT32.501.181.141.22-0.20-14.49%9296647.22%
C230317P000350002022-09-28 11:45AM EDT35.001.681.591.70-0.20-10.64%201,29944.90%
C230317P000375002022-09-28 1:30PM EDT37.502.282.212.30-0.28-10.94%1194542.51%
C230317P000400002022-09-28 1:30PM EDT40.003.103.003.10-0.29-8.55%1026,44940.58%
C230317P000425002022-09-28 3:35PM EDT42.504.003.954.10-0.42-9.50%1987,77138.79%
C230317P000450002022-09-28 2:57PM EDT45.005.385.205.35-0.43-7.40%449,35437.44%
C230317P000475002022-09-28 1:44PM EDT47.506.856.656.85-0.50-6.80%221036.45%
C230317P000500002022-09-28 3:38PM EDT50.008.358.358.55-0.90-9.73%12412,55735.46%
C230317P000525002022-09-28 12:10PM EDT52.5010.4510.3010.55-0.25-2.34%338,69335.74%
C230317P000550002022-09-27 10:26AM EDT55.0012.3512.4012.60-0.35-2.76%510,49235.13%
C230317P000575002022-09-28 1:36PM EDT57.5014.9014.6014.85-0.43-2.80%1255335.69%
C230317P000600002022-09-27 1:02PM EDT60.0018.1016.9017.300.00-101,41638.43%
C230317P000625002022-09-28 3:59PM EDT62.5019.4519.3019.65+9.75+100.52%228339.14%
C230317P000650002022-09-26 3:19PM EDT65.0022.1321.7022.150.00-1010742.07%
C230317P000700002022-09-26 10:24AM EDT70.0026.4226.6027.100.00-23446.44%
C230317P000750002022-08-11 2:31PM EDT75.0021.1024.2024.700.00-270.00%
C230317P000800002022-09-23 3:00PM EDT80.0036.7036.6537.300.00-151552.44%