C - Citigroup Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230616C000225002023-05-18 11:17AM EDT22.5023.9523.6523.900.00-116179.69%
C230616C000250002023-05-30 3:50PM EDT25.0019.7521.2021.400.00-135167.19%
C230616C000275002023-04-27 3:51PM EDT27.5019.5017.1017.400.00-30100.00%
C230616C000290002023-05-31 10:14AM EDT29.0015.0517.2017.450.00-34137.89%
C230616C000300002023-06-05 9:30AM EDT30.0016.5516.1516.40+0.02+0.12%1459113.28%
C230616C000325002023-05-25 3:47PM EDT32.5011.9513.7013.900.00-35,550102.34%
C230616C000340002023-05-03 3:40PM EDT34.0012.1212.2512.600.00-11111.72%
C230616C000350002023-06-02 10:48AM EDT35.0011.0011.2011.450.00-53,09588.28%
C230616C000360002023-05-10 9:55AM EDT36.0010.9010.1510.450.00-1376.17%
C230616C000375002023-06-02 10:09AM EDT37.508.158.758.950.00-220173.24%
C230616C000380002023-05-24 3:37PM EDT38.006.948.208.450.00--166.02%
C230616C000390002023-05-25 11:54AM EDT39.005.407.257.500.00-133264.65%
C230616C000400002023-06-02 12:33PM EDT40.006.506.256.450.00-93,77854.49%
C230616C000405002023-05-31 10:58AM EDT40.503.705.756.000.00-64353.13%
C230616C000410002023-05-30 10:18AM EDT41.003.905.305.500.00-76651.37%
C230616C000415002023-06-01 10:30AM EDT41.503.654.805.000.00-252254.49%
C230616C000420002023-06-02 9:37AM EDT42.004.004.304.500.00-13150.10%
C230616C000425002023-06-02 2:57PM EDT42.504.153.804.000.00-1,1297,59845.70%
C230616C000430002023-06-02 12:43PM EDT43.003.353.353.55-0.26-7.20%515143.95%
C230616C000435002023-06-05 1:13PM EDT43.503.152.933.05+0.17+5.70%420039.26%
C230616C000440002023-06-05 11:09AM EDT44.002.602.442.58-0.16-5.80%10398435.94%
C230616C000445002023-06-05 2:28PM EDT44.502.202.062.130.00-3261,05232.96%
C230616C000450002023-06-05 3:37PM EDT45.001.721.661.72-0.09-4.97%57236,90030.96%
C230616C000455002023-06-05 3:35PM EDT45.501.351.301.36-0.09-6.25%731,32129.74%
C230616C000460002023-06-05 3:52PM EDT46.001.000.981.01-0.10-9.09%53510,27927.69%
C230616C000465002023-06-05 3:34PM EDT46.500.730.710.74-0.10-12.05%1,0832,47126.91%
C230616C000470002023-06-05 3:59PM EDT47.000.500.490.52-0.10-16.67%3603,75626.22%
C230616C000475002023-06-05 2:44PM EDT47.500.370.330.35-0.06-13.95%91835,25025.68%
C230616C000480002023-06-05 3:43PM EDT48.000.240.210.24-0.05-17.24%7186225.88%
C230616C000485002023-06-05 2:48PM EDT48.500.150.140.16-0.06-28.57%11653525.98%
C230616C000490002023-06-05 3:44PM EDT49.000.100.090.11-0.05-33.33%20018,30126.56%
C230616C000495002023-06-05 3:27PM EDT49.500.070.060.08-0.04-36.36%26533327.54%
C230616C000500002023-06-05 3:56PM EDT50.000.050.050.06-0.03-37.50%43851,51928.71%
C230616C000510002023-06-05 10:23AM EDT51.000.030.030.04+0.01+50.00%1112031.64%
C230616C000520002023-06-05 12:22PM EDT52.000.020.020.03-0.01-33.33%753034.77%
C230616C000525002023-06-05 3:51PM EDT52.500.020.010.02-0.01-33.33%1,00436,60835.16%
C230616C000530002023-06-05 9:32AM EDT53.000.020.010.02+0.01+100.00%197437.11%
C230616C000540002023-06-05 1:36PM EDT54.000.020.010.02+0.01+100.00%26541.41%
C230616C000550002023-06-05 3:44PM EDT55.000.010.000.02-0.01-50.00%3355,54945.31%
C230616C000560002023-06-05 9:42AM EDT56.000.010.000.020.00-205649.61%
C230616C000575002023-06-05 2:46PM EDT57.500.010.000.010.00-6717,59250.78%
C230616C000600002023-06-05 10:32AM EDT60.000.010.000.010.00-119,47254.69%
C230616C000625002023-06-05 3:26PM EDT62.500.010.000.010.00-312,51562.50%
C230616C000650002023-06-02 9:46AM EDT65.000.010.000.010.00-310,29968.75%
C230616C000700002023-05-30 1:00PM EDT70.000.010.000.010.00-509,82684.38%
C230616C000750002023-04-12 9:35AM EDT75.000.010.000.010.00-53,09793.75%
C230616C000800002023-05-10 9:38AM EDT80.000.010.000.010.00-51,935106.25%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230616P000225002023-05-31 1:14PM EDT22.500.010.000.010.00-709,094143.75%
C230616P000240002023-05-16 1:26PM EDT24.000.010.000.010.00-4543131.25%
C230616P000250002023-05-24 3:54PM EDT25.000.010.000.010.00-244,198125.00%
C230616P000260002023-05-25 11:46AM EDT26.000.020.000.010.00-138118.75%
C230616P000275002023-05-24 1:38PM EDT27.500.020.000.010.00-252,144106.25%
C230616P000290002023-05-11 11:37AM EDT29.000.030.000.020.00-5002,151103.13%
C230616P000300002023-06-01 11:46AM EDT30.000.010.000.030.00-157,079101.56%
C230616P000310002023-06-01 10:04AM EDT31.000.010.000.020.00-1014490.63%
C230616P000325002023-06-05 11:06AM EDT32.500.010.000.010.00-510,04475.00%
C230616P000340002023-06-05 9:55AM EDT34.000.010.000.020.00-3741570.31%
C230616P000350002023-06-05 2:53PM EDT35.000.010.000.020.00-9322,47665.63%
C230616P000360002023-06-05 9:31AM EDT36.000.020.010.030.00-105,31364.06%
C230616P000370002023-06-02 2:47PM EDT37.000.020.010.030.00-6018357.81%
C230616P000375002023-06-05 3:27PM EDT37.500.020.020.03-0.01-33.33%412,37757.03%
C230616P000380002023-06-05 9:38AM EDT38.000.030.020.03+0.01+50.00%432853.91%
C230616P000390002023-06-05 3:54PM EDT39.000.030.020.040.00-411,66451.17%
C230616P000400002023-06-05 3:56PM EDT40.000.040.030.05-0.01-20.00%3,14734,08046.48%
C230616P000405002023-06-05 10:05AM EDT40.500.050.040.06-0.01-16.67%623,43244.53%
C230616P000410002023-06-05 11:53AM EDT41.000.060.050.06-0.01-14.29%1344,91141.21%
C230616P000415002023-06-05 3:15PM EDT41.500.070.050.070.00-220639.06%
C230616P000420002023-06-05 3:14PM EDT42.000.080.070.08-0.01-11.11%61,26536.72%
C230616P000425002023-06-05 3:39PM EDT42.500.090.080.10-0.02-18.18%8031,87434.96%
C230616P000430002023-06-05 3:41PM EDT43.000.100.100.12-0.03-23.08%2569,03432.62%
C230616P000435002023-06-05 3:56PM EDT43.500.150.130.15-0.02-11.76%371,02930.76%
C230616P000440002023-06-05 3:49PM EDT44.000.190.180.20-0.05-20.83%1,2795,06429.30%
C230616P000445002023-06-05 2:19PM EDT44.500.250.250.28-0.06-19.35%3481,59028.42%
C230616P000450002023-06-05 3:55PM EDT45.000.360.350.38-0.06-14.29%2,82950,21027.25%
C230616P000455002023-06-05 3:38PM EDT45.500.470.480.50-0.09-16.07%2691,75225.73%
C230616P000460002023-06-05 3:59PM EDT46.000.680.670.68-0.05-6.85%1,5595,45524.85%
C230616P000465002023-06-05 3:59PM EDT46.500.900.890.92-0.05-5.26%7321,42124.41%
C230616P000470002023-06-05 3:54PM EDT47.001.161.181.21-0.03-2.52%7941023.88%
C230616P000475002023-06-05 3:14PM EDT47.501.431.491.56-0.12-7.74%11431,28223.78%
C230616P000480002023-06-02 1:16PM EDT48.001.761.851.990.00-23225.39%
C230616P000485002023-06-05 3:01PM EDT48.502.262.312.41+0.10+4.63%476925.49%
C230616P000490002023-06-05 10:39AM EDT49.002.882.732.90+0.11+3.97%81,53728.52%
C230616P000500002023-06-05 11:46AM EDT50.003.663.703.85-0.14-3.68%897,86631.45%
C230616P000520002023-05-24 9:36AM EDT52.006.155.655.85-1.20-16.33%1042.97%
C230616P000525002023-05-31 3:02PM EDT52.508.296.156.350.00-2,07163045.70%
C230616P000550002023-05-31 2:49PM EDT55.0010.908.558.850.00-50014758.20%
C230616P000575002023-05-22 10:11AM EDT57.5011.9311.1511.350.00-3669.92%
C230616P000600002023-06-05 10:14AM EDT60.0014.1513.5513.90-1.33-8.59%1087.50%
C230616P000625002023-05-03 3:20PM EDT62.5016.6016.0016.350.00-5090.63%
C230616P000650002023-05-02 3:19PM EDT65.0019.0020.0520.300.00-3500190.53%
C230616P000700002023-03-31 10:01AM EDT70.0023.7522.8523.050.00-880.00%
C230616P000750002022-12-23 10:30AM EDT75.0030.9024.1524.450.00-110.00%
C230616P000800002022-12-01 10:46AM EDT80.0031.7734.7035.150.00-20243.75%