Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.41+1.85 (+4.35%)
At close: 04:03PM EDT
44.16 -0.25 (-0.56%)
Pre-market: 05:00AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230616C000225002022-09-22 3:27PM EDT22.5023.300.000.000.00-1200.00%
C230616C000250002022-10-04 3:53PM EDT25.0019.650.000.000.00-8000.00%
C230616C000275002022-09-28 12:54PM EDT27.5016.400.000.000.00-10000.00%
C230616C000300002022-09-30 3:53PM EDT30.0012.950.000.000.00-4900.00%
C230616C000325002022-10-03 10:53AM EDT32.5011.450.000.000.00-400.00%
C230616C000350002022-10-04 1:26PM EDT35.0011.150.000.000.00-200.00%
C230616C000375002022-10-03 10:59AM EDT37.507.900.000.000.00-6400.00%
C230616C000400002022-10-04 10:38AM EDT40.007.600.000.000.00-13700.00%
C230616C000425002022-10-04 3:12PM EDT42.506.050.000.000.00-2500.00%
C230616C000450002022-10-04 3:57PM EDT45.004.860.000.000.00-700.39%
C230616C000475002022-10-04 2:11PM EDT47.503.750.000.000.00-12801.56%
C230616C000500002022-10-04 2:16PM EDT50.002.800.000.000.00-11403.13%
C230616C000525002022-10-04 2:54PM EDT52.502.110.000.000.00-2,26406.25%
C230616C000550002022-10-04 3:30PM EDT55.001.500.000.000.00-26006.25%
C230616C000575002022-10-04 3:24PM EDT57.501.100.000.000.00-4306.25%
C230616C000600002022-10-04 3:50PM EDT60.000.810.000.000.00-1,88306.25%
C230616C000625002022-10-04 1:24PM EDT62.500.530.000.000.00-119012.50%
C230616C000650002022-10-03 2:32PM EDT65.000.340.000.000.00-6012.50%
C230616C000700002022-10-04 1:59PM EDT70.000.240.000.000.00-131012.50%
C230616C000750002022-10-03 3:59PM EDT75.000.110.000.000.00-1012.50%
C230616C000800002022-10-04 11:52AM EDT80.000.120.000.000.00-10012.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230616P000225002022-10-03 9:52AM EDT22.500.600.000.000.00-1025.00%
C230616P000250002022-09-28 12:31PM EDT25.000.750.000.000.00-483012.50%
C230616P000275002022-10-04 11:13AM EDT27.500.800.000.000.00-1012.50%
C230616P000300002022-10-04 9:51AM EDT30.001.200.000.000.00-2012.50%
C230616P000325002022-10-04 2:13PM EDT32.501.510.000.000.00-306.25%
C230616P000350002022-10-04 3:11PM EDT35.002.040.000.000.00-4,01806.25%
C230616P000375002022-10-04 3:11PM EDT37.502.680.000.000.00-806.25%
C230616P000400002022-10-04 1:09PM EDT40.003.400.000.000.00-803.13%
C230616P000425002022-10-04 2:30PM EDT42.504.400.000.000.00-4201.56%
C230616P000450002022-10-04 3:03PM EDT45.005.550.000.000.00-14200.00%
C230616P000475002022-10-04 2:13PM EDT47.506.900.000.000.00-12500.00%
C230616P000500002022-10-04 3:41PM EDT50.008.550.000.000.00-1,06500.00%
C230616P000525002022-10-04 1:59PM EDT52.5010.200.000.000.00-5100.00%
C230616P000550002022-10-04 11:13AM EDT55.0012.000.000.000.00-7700.00%
C230616P000575002022-09-30 11:17AM EDT57.5015.450.000.000.00-100.00%
C230616P000600002022-09-29 10:04AM EDT60.0018.300.000.000.00-100.00%
C230616P000625002022-09-30 2:56PM EDT62.5021.250.000.000.00-1800.00%
C230616P000650002022-10-04 11:39AM EDT65.0020.880.000.000.00-700.00%
C230616P000700002022-10-03 9:57AM EDT70.0028.820.000.000.00-5000.00%
C230616P000750002022-10-04 11:02AM EDT75.0030.950.000.000.00-100.00%
C230616P000800002022-10-04 11:45AM EDT80.0035.770.000.000.00-100.00%