Australia markets open in 5 hours 3 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.99+0.24 (+0.45%)
As of 12:57PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230616C000225002023-01-24 9:40AM EST22.5028.9529.4029.550.00-1862.31%
C230616C000250002023-01-31 11:12AM EST25.0026.8226.8527.05-0.06-0.22%111955.08%
C230616C000275002023-01-19 10:28AM EST27.5021.3024.3524.500.00-453339.84%
C230616C000300002023-01-25 1:45PM EST30.0021.6021.9022.000.00-21,40535.16%
C230616C000325002023-01-20 10:52AM EST32.5017.5519.4019.500.00-822430.47%
C230616C000350002023-01-26 3:22PM EST35.0017.0017.0017.100.00-1003,20534.86%
C230616C000375002023-01-31 11:12AM EST37.5014.5214.6014.70-0.18-1.22%156733.50%
C230616C000400002023-01-30 10:21AM EST40.0011.9612.2512.350.00-91,16031.74%
C230616C000425002023-01-27 3:08PM EST42.5010.199.9510.100.00-65,54630.27%
C230616C000450002023-01-31 10:50AM EST45.007.837.857.95-0.07-0.89%218,77528.47%
C230616C000475002023-01-30 3:03PM EST47.506.105.906.000.00-9114,58527.03%
C230616C000500002023-01-31 11:40AM EST50.004.194.204.30-0.05-1.18%8117,28825.78%
C230616C000525002023-01-31 12:40PM EST52.502.842.822.85+0.04+1.43%18625,23524.29%
C230616C000550002023-01-31 11:25AM EST55.001.711.731.75-0.03-1.72%3639,82523.12%
C230616C000575002023-01-31 12:18PM EST57.500.990.991.00-0.01-1.00%6315,29722.32%
C230616C000600002023-01-31 12:35PM EST60.000.540.540.55-0.02-3.57%3019,12821.95%
C230616C000625002023-01-31 12:18PM EST62.500.300.290.310.00-317,16022.12%
C230616C000650002023-01-31 10:50AM EST65.000.180.170.18-0.01-5.26%188,25322.56%
C230616C000700002023-01-30 11:54AM EST70.000.080.070.080.00-159,28624.51%
C230616C000750002023-01-30 9:45AM EST75.000.040.030.040.00-32,65026.37%
C230616C000800002023-01-31 9:31AM EST80.000.020.020.030.00-11,59529.10%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230616P000225002023-01-25 3:19PM EST22.500.040.030.040.00-51,38457.42%
C230616P000250002023-01-30 9:46AM EST25.000.060.050.060.00-43,81353.91%
C230616P000275002023-01-30 9:46AM EST27.500.090.080.090.00-21,90750.59%
C230616P000300002023-01-26 3:59PM EST30.000.100.110.120.00-26,56746.88%
C230616P000325002023-01-25 10:17AM EST32.500.200.160.170.00-33,22443.46%
C230616P000350002023-01-31 11:50AM EST35.000.240.230.24+0.02+9.09%121,14040.23%
C230616P000375002023-01-30 3:42PM EST37.500.340.320.330.00-2,4928,00436.91%
C230616P000400002023-01-31 12:40PM EST40.000.480.470.49-0.03-5.88%10124,70734.38%
C230616P000425002023-01-31 12:32PM EST42.500.720.710.71-0.04-5.26%25822,90331.76%
C230616P000450002023-01-31 12:18PM EST45.001.081.061.07-0.06-5.26%1521,22429.71%
C230616P000475002023-01-31 11:09AM EST47.501.651.591.61-0.05-2.94%15423,68627.95%
C230616P000500002023-01-31 12:13PM EST50.002.422.372.41-0.09-3.59%14129,66026.59%
C230616P000525002023-01-31 11:03AM EST52.503.553.453.50-0.10-2.74%14012,51625.38%
C230616P000550002023-01-30 9:30AM EST55.005.354.855.000.00-1,00013,95625.09%
C230616P000575002023-01-30 3:48PM EST57.506.826.606.750.00-12,66024.59%
C230616P000600002023-01-30 10:26AM EST60.009.158.708.850.00-52,19025.39%
C230616P000625002023-01-30 10:08AM EST62.5011.3911.0011.150.00-449627.12%
C230616P000650002023-01-17 10:03AM EST65.0015.2713.4513.600.00-110830.13%
C230616P000700002022-12-05 9:54AM EST70.0023.3022.6522.850.00-3079.04%
C230616P000750002022-12-23 9:30AM EST75.0030.9024.1524.450.00-1152.81%
C230616P000800002022-12-01 9:46AM EST80.0031.7734.7035.150.00-20112.09%