C - Citigroup Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230915C000225002023-06-06 1:20PM EDT22.5025.0025.6026.000.00-11780.96%
C230915C000240002023-06-02 2:04PM EDT24.0024.0024.2024.50+1.30+5.73%1878.13%
C230915C000250002023-05-10 1:56PM EDT25.0021.3623.2023.500.00-1874.02%
C230915C000260002023-06-02 2:00PM EDT26.0020.7522.2022.500.00-11370.22%
C230915C000275002023-06-06 1:05PM EDT27.5020.1120.7021.050.00-11465.92%
C230915C000290002023-06-02 2:15PM EDT29.0017.7519.2519.550.00-1961.62%
C230915C000300002023-06-01 2:42PM EDT30.0015.2518.2518.550.00-141458.20%
C230915C000310002023-04-06 11:01AM EDT31.0015.4515.9016.150.00-550.00%
C230915C000325002023-05-24 10:55AM EDT32.5012.6515.8516.150.00-712953.37%
C230915C000340002023-06-01 1:21PM EDT34.0011.7014.4014.650.00-33652.64%
C230915C000350002023-05-25 9:46AM EDT35.0010.4513.4013.650.00-136649.22%
C230915C000360002023-05-30 10:04AM EDT36.009.2512.4512.800.00-103449.27%
C230915C000375002023-06-06 3:11PM EDT37.5010.4011.0511.250.00-6135043.07%
C230915C000390002023-06-08 2:31PM EDT39.009.809.659.80+2.60+36.11%174939.06%
C230915C000400002023-06-08 12:02PM EDT40.008.738.758.90-0.17-1.91%901,22537.45%
C230915C000410002023-06-02 9:58AM EDT41.007.707.858.00+1.60+26.23%3511135.65%
C230915C000425002023-06-08 3:46PM EDT42.506.676.556.65+0.17+2.62%683032.54%
C230915C000440002023-06-08 11:16AM EDT44.005.215.305.45-0.18-3.34%264930.81%
C230915C000450002023-06-08 3:56PM EDT45.004.604.554.65+0.07+1.55%6033,12029.20%
C230915C000460002023-06-08 2:31PM EDT46.003.953.853.900.00-242,09427.74%
C230915C000475002023-06-08 3:42PM EDT47.502.952.872.92+0.08+2.79%1656,68626.15%
C230915C000490002023-06-08 3:54PM EDT49.002.092.062.10+0.02+0.97%6865,34824.92%
C230915C000500002023-06-08 3:58PM EDT50.001.641.611.65+0.03+1.86%16621,77724.28%
C230915C000525002023-06-08 3:58PM EDT52.500.820.810.84+0.01+1.23%28914,26923.19%
C230915C000550002023-06-08 3:36PM EDT55.000.400.380.41+0.01+2.56%7815,43322.95%
C230915C000575002023-06-08 1:12PM EDT57.500.190.180.210.00-97,69923.44%
C230915C000600002023-06-08 12:41PM EDT60.000.100.090.100.00-110,82123.73%
C230915C000650002023-06-08 10:44AM EDT65.000.040.030.050.00-62,05827.25%
C230915C000700002023-06-07 3:17PM EDT70.000.020.020.030.00-13,67330.66%
C230915C000750002023-06-08 1:28PM EDT75.000.010.010.020.00-362733.59%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230915P000225002023-06-05 3:55PM EDT22.500.020.020.03-0.01-33.33%32,11159.38%
C230915P000240002023-06-07 2:30PM EDT24.000.030.020.040.00-956956.25%
C230915P000250002023-06-07 12:33PM EDT25.000.040.030.040.00-11,26054.30%
C230915P000260002023-06-05 2:50PM EDT26.000.060.020.050.00-151051.17%
C230915P000275002023-06-05 10:32AM EDT27.500.080.050.060.00-2248350.00%
C230915P000290002023-06-07 11:22AM EDT29.000.080.070.080.00-1021648.44%
C230915P000300002023-06-07 2:09PM EDT30.000.090.080.100.00-791847.17%
C230915P000310002023-06-02 12:52PM EDT31.000.150.090.110.00-10087445.02%
C230915P000325002023-06-08 1:38PM EDT32.500.140.130.150.00-11,96943.16%
C230915P000340002023-06-07 2:08PM EDT34.000.190.170.190.00-237240.82%
C230915P000350002023-06-08 2:23PM EDT35.000.210.210.22-0.02-8.70%59,19039.26%
C230915P000360002023-06-08 2:46PM EDT36.000.250.250.26-0.03-10.71%11,48637.79%
C230915P000375002023-06-08 12:04PM EDT37.500.340.320.34-0.01-2.86%1412,17935.79%
C230915P000390002023-06-07 11:19AM EDT39.000.490.420.440.00-3464533.77%
C230915P000400002023-06-08 1:27PM EDT40.000.510.510.57-0.02-3.77%11415,97833.35%
C230915P000410002023-06-07 3:28PM EDT41.000.630.600.650.00-31,76531.57%
C230915P000425002023-06-08 12:28PM EDT42.500.820.790.82-0.07-7.87%11310,16729.27%
C230915P000440002023-06-08 3:55PM EDT44.001.071.041.09-0.03-2.73%852,47027.61%
C230915P000450002023-06-08 3:00PM EDT45.001.251.271.31-0.06-4.58%1,26416,30626.44%
C230915P000460002023-06-08 3:23PM EDT46.001.561.551.58-0.03-1.89%2694,04025.37%
C230915P000475002023-06-08 3:22PM EDT47.502.082.072.12-0.04-1.89%8109,08824.15%
C230915P000490002023-06-08 3:54PM EDT49.002.762.772.81-0.04-1.43%3331,36523.02%
C230915P000500002023-06-07 3:01PM EDT50.003.353.303.400.00-4522,34022.75%
C230915P000525002023-06-07 1:59PM EDT52.505.205.005.150.00-56,45422.07%
C230915P000550002023-06-07 10:59AM EDT55.007.607.107.250.00-5771221.88%
C230915P000575002023-06-06 11:44AM EDT57.5010.209.309.600.00-21723.24%
C230915P000600002023-06-07 10:49AM EDT60.0012.4011.8512.050.00-9925.68%
C230915P000650002023-05-08 10:28AM EDT65.0018.5017.0517.150.00-7036.18%
C230915P000700002023-05-25 9:49AM EDT70.0025.4521.7022.100.00-1041.02%
C230915P000750002023-04-26 2:36PM EDT75.0028.7530.1530.650.00-20101.25%