Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.86+1.51 (+3.26%)
At close: 04:03PM EDT
47.94 +0.08 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230616C000250002022-06-16 11:29AM EDT25.0022.1522.8523.550.00-32249.10%
C230616C000275002022-06-09 11:44AM EDT27.5023.5520.5521.100.00-32143.90%
C230616C000300002022-06-22 3:54PM EDT30.0018.1818.2519.000.00-408643.60%
C230616C000350002022-06-01 11:12AM EDT35.0018.5014.0514.700.00-301839.04%
C230616C000375002022-06-07 3:16PM EDT37.5015.9112.3512.650.00-2636.79%
C230616C000400002022-06-24 10:05AM EDT40.0010.3010.3011.15-0.70-6.36%136137.71%
C230616C000425002022-06-23 12:52PM EDT42.507.758.909.550.00-13836.88%
C230616C000450002022-06-23 3:35PM EDT45.006.857.507.800.00-3323534.42%
C230616C000475002022-06-24 12:01PM EDT47.506.456.156.35+1.20+22.86%93,59532.97%
C230616C000500002022-06-24 3:28PM EDT50.005.205.005.20+0.72+16.07%5053,28232.35%
C230616C000525002022-06-24 1:03PM EDT52.504.203.954.20+0.80+23.53%1,0038,93131.75%
C230616C000550002022-06-24 1:45PM EDT55.003.353.153.35+0.46+15.92%42,25331.18%
C230616C000575002022-06-24 1:52PM EDT57.502.612.512.68+0.46+21.40%18039830.91%
C230616C000600002022-06-24 12:50PM EDT60.002.111.952.11+0.36+20.57%7142130.54%
C230616C000625002022-06-24 10:21AM EDT62.501.451.511.67+0.17+13.28%525730.38%
C230616C000650002022-06-24 1:08PM EDT65.001.251.121.30+0.19+17.92%42,55130.13%
C230616C000700002022-06-24 3:49PM EDT70.000.740.660.78+0.09+13.85%2543,78429.76%
C230616C000750002022-06-24 3:59PM EDT75.000.430.420.47-0.03-6.52%111,39029.61%
C230616C000800002022-06-21 10:24AM EDT80.000.310.060.380.00-10155031.30%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230616P000250002022-06-24 9:33AM EDT25.000.850.391.09+0.10+13.33%26450.05%
C230616P000275002022-06-24 9:33AM EDT27.501.110.880.98-0.02-1.77%312047.58%
C230616P000300002022-06-24 11:27AM EDT30.001.241.191.28-0.09-6.77%625745.34%
C230616P000325002022-06-22 3:10PM EDT32.501.731.531.700.00-228643.75%
C230616P000350002022-06-24 12:16PM EDT35.002.021.952.11-0.34-14.41%137741.39%
C230616P000375002022-06-23 2:27PM EDT37.503.152.462.680.00-1729139.76%
C230616P000400002022-06-24 1:52PM EDT40.003.263.203.35-0.64-16.41%123,49738.14%
C230616P000425002022-06-24 12:46PM EDT42.504.053.954.20-0.85-17.35%22,61736.96%
C230616P000450002022-06-24 2:29PM EDT45.005.004.955.20-1.02-16.94%20410,89735.91%
C230616P000475002022-06-24 1:52PM EDT47.506.196.106.35-0.89-12.57%23,56034.94%
C230616P000500002022-06-24 10:35AM EDT50.007.907.407.60-0.74-8.56%110,17833.75%
C230616P000525002022-06-24 1:43PM EDT52.508.908.859.15-0.85-8.72%54,59633.43%
C230616P000550002022-06-24 3:35PM EDT55.0010.4810.4510.70-0.26-2.42%134732.37%
C230616P000575002022-06-21 12:12PM EDT57.5012.5112.2012.550.00-217332.28%
C230616P000600002022-06-16 12:39PM EDT60.0015.5013.8514.700.00-3011033.37%
C230616P000625002022-06-22 12:12PM EDT62.5016.9515.9516.750.00-31033.39%
C230616P000650002022-06-23 2:50PM EDT65.0020.3318.2518.800.00-36032.86%
C230616P000700002022-06-17 1:32PM EDT70.0024.4222.5523.300.00-191933.37%