Australia markets open in 2 hours

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.20+0.45 (+0.87%)
At close: 03:59PM EST
52.21 +0.01 (+0.02%)
After hours: 04:00PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230317C000225002023-01-03 11:43AM EST22.5023.8029.4529.550.00-180.00%
C230317C000250002022-11-28 3:41PM EST25.0022.3019.6519.900.00-210.00%
C230317C000275002022-11-28 3:41PM EST27.5019.8517.1517.400.00-220.00%
C230317C000300002023-01-04 10:28AM EST30.0016.8021.9522.050.00-32380.00%
C230317C000325002023-01-25 2:13PM EST32.5019.4019.4519.550.00-3310.00%
C230317C000350002023-01-30 1:16PM EST35.0016.8016.9517.050.00-31560.00%
C230317C000375002023-01-18 10:42AM EST37.5012.6514.4514.550.00-59520.00%
C230317C000400002023-01-31 11:29AM EST40.0011.7911.9512.05-0.06-0.51%12,1430.00%
C230317C000425002023-01-31 1:48PM EST42.509.579.459.55+0.38+4.13%22,6720.00%
C230317C000450002023-01-31 3:14PM EST45.007.007.007.10+0.10+1.45%118,6520.00%
C230317C000475002023-01-31 3:12PM EST47.504.704.704.800.00-7619,78218.07%
C230317C000500002023-01-31 3:14PM EST50.002.762.762.82-0.06-2.13%37534,96520.24%
C230317C000525002023-01-31 3:44PM EST52.501.331.311.34+0.02+1.53%1,68431,21020.02%
C230317C000550002023-01-31 3:29PM EST55.000.460.470.48-0.02-4.17%1,84227,87019.46%
C230317C000575002023-01-31 2:50PM EST57.500.150.140.15-0.01-6.25%658,62219.83%
C230317C000600002023-01-31 3:21PM EST60.000.060.050.06-0.01-14.29%52215,74521.68%
C230317C000625002023-01-30 3:40PM EST62.500.030.020.030.00-119,33724.02%
C230317C000650002023-01-31 9:59AM EST65.000.020.010.02+0.01+100.00%301,38126.95%
C230317C000700002023-01-30 9:55AM EST70.000.010.000.010.00-305,88532.03%
C230317C000750002023-01-27 10:49AM EST75.000.010.000.010.00-11,19338.28%
C230317C000800002023-01-18 12:37PM EST80.000.040.000.010.00-440743.75%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230317P000225002023-01-20 9:32AM EST22.500.010.000.010.00-16,68281.25%
C230317P000250002023-01-23 11:39AM EST25.000.010.000.010.00-11,26971.88%
C230317P000275002023-01-23 1:20PM EST27.500.020.010.020.00-202,51370.31%
C230317P000300002023-01-31 10:15AM EST30.000.010.010.02-0.01-50.00%31,33760.94%
C230317P000325002023-01-30 9:46AM EST32.500.030.020.030.00-61,49456.25%
C230317P000350002023-01-31 10:26AM EST35.000.040.030.04-0.01-20.00%1112,93350.78%
C230317P000375002023-01-31 12:45PM EST37.500.050.050.06-0.01-16.67%815,66546.29%
C230317P000400002023-01-31 3:21PM EST40.000.090.080.09-0.01-10.00%73618,29141.21%
C230317P000425002023-01-31 3:32PM EST42.500.140.130.14-0.04-22.22%717,59736.13%
C230317P000450002023-01-31 3:20PM EST45.000.260.240.26-0.05-16.13%4525,48532.42%
C230317P000475002023-01-31 3:11PM EST47.500.500.490.51-0.10-16.67%13628,00729.25%
C230317P000500002023-01-31 2:52PM EST50.001.021.031.05-0.17-14.29%83727,36727.05%
C230317P000525002023-01-31 3:08PM EST52.502.072.052.09-0.21-9.21%3948,38826.12%
C230317P000550002023-01-31 3:19PM EST55.003.803.753.80-0.05-1.30%167,91627.83%
C230317P000575002023-01-30 2:21PM EST57.506.155.956.100.00-184534.13%
C230317P000600002023-01-31 9:31AM EST60.008.598.458.55-0.09-1.04%11,59541.31%
C230317P000625002023-01-09 1:53PM EST62.5014.9010.9511.050.00-123648.54%
C230317P000650002023-01-30 3:03PM EST65.0013.4513.4013.550.00-1530253.42%
C230317P000700002023-01-10 10:12AM EST70.0022.8518.4518.550.00-4547565.77%
C230317P000750002023-01-26 9:45AM EST75.0023.4523.4023.550.00-3475.44%
C230317P000800002023-01-19 1:22PM EST80.0031.0528.4028.600.00-1185.45%