Australia markets open in 6 hours 25 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.72+1.02 (+1.60%)
As of 11:35AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240119C000350002021-10-29 1:29PM EST35.0035.0029.5033.500.00-13650.22%
C240119C000375002021-11-22 10:45AM EST37.5031.0027.5029.450.00-1737.55%
C240119C000400002021-11-30 11:43AM EST40.0024.6023.6027.150.00-253935.25%
C240119C000425002021-11-29 11:08AM EST42.5024.0021.2024.400.00-103230.70%
C240119C000450002021-11-26 11:12AM EST45.0021.6019.9523.150.00-5018233.37%
C240119C000475002021-11-24 12:57PM EST47.5021.7818.3521.850.00-222834.84%
C240119C000500002021-11-30 3:53PM EST50.0016.9516.1518.600.00-1541,38428.67%
C240119C000550002021-11-30 3:59PM EST55.0014.1713.1516.050.00-115230.32%
C240119C000575002021-11-30 12:47PM EST57.5012.7010.7014.600.00-114830.00%
C240119C000600002021-11-30 3:53PM EST60.0011.2011.7013.600.00-391,83630.72%
C240119C000625002021-11-30 12:18PM EST62.5010.5010.5011.250.00-422627.40%
C240119C000650002021-12-01 10:52AM EST65.0010.259.5011.30+0.75+7.89%54,69530.48%
C240119C000675002021-11-30 3:50PM EST67.508.508.4010.250.00-22055330.29%
C240119C000700002021-12-01 10:20AM EST70.008.087.608.45+0.78+10.68%214,24527.91%
C240119C000725002021-11-30 12:46PM EST72.506.856.709.300.00-4551332.35%
C240119C000750002021-11-30 1:41PM EST75.006.656.006.950.00-453828.11%
C240119C000775002021-11-30 12:46PM EST77.505.555.406.450.00-4635928.61%
C240119C000800002021-12-01 10:52AM EST80.005.204.756.15+0.21+4.21%11,31229.50%
C240119C000825002021-10-26 12:56PM EST82.505.874.707.500.00-3434.80%
C240119C000850002021-11-29 2:37PM EST85.004.003.806.400.00-283733.30%
C240119C000900002021-11-29 1:01PM EST90.003.303.103.650.00-21,10427.92%
C240119C000950002021-11-30 3:05PM EST95.002.402.462.900.00-712427.75%
C240119C001000002021-11-30 11:07AM EST100.002.101.882.580.00-1130728.68%
C240119C001050002021-11-30 11:17AM EST105.001.491.331.910.00-122827.88%
C240119C001100002021-11-30 11:17AM EST110.001.191.101.590.00-36228.12%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240119P000350002021-12-01 9:50AM EST35.001.731.672.22-0.15-7.98%28841.15%
C240119P000375002021-11-29 10:14AM EST37.502.251.972.300.00-24738.00%
C240119P000400002021-11-29 12:08PM EST40.002.652.062.740.00-4824536.94%
C240119P000425002021-11-30 12:15PM EST42.503.501.853.300.00-235636.22%
C240119P000450002021-11-19 10:47AM EST45.003.453.403.900.00-1027535.41%
C240119P000475002021-11-29 9:53AM EST47.504.902.124.650.00-3725234.95%
C240119P000500002021-11-30 3:53PM EST50.005.304.005.50-0.24-4.33%11,10534.58%
C240119P000550002021-11-30 3:53PM EST55.007.505.057.350.00-177,97633.55%
C240119P000575002021-11-30 3:04PM EST57.508.557.158.450.00-2,5503,24033.23%
C240119P000600002021-12-01 11:03AM EST60.009.409.159.65-0.40-4.08%8824,29532.97%
C240119P000625002021-12-01 10:47AM EST62.509.6110.4511.20-1.54-13.81%47,77433.45%
C240119P000650002021-12-01 10:47AM EST65.0013.5211.5514.35+1.07+8.59%22,27938.07%
C240119P000675002021-11-24 12:35PM EST67.5012.3612.0015.800.00-115,17637.77%
C240119P000700002021-11-30 12:21PM EST70.0015.6514.8516.550.00-1134635.43%
C240119P000725002021-11-30 1:35PM EST72.5017.0015.6518.900.00-127237.22%
C240119P000750002021-11-22 11:57AM EST75.0016.6018.0519.700.00-5025634.73%
C240119P000775002021-11-01 1:23PM EST77.5017.1518.5522.650.00-11837.80%
C240119P000800002021-11-26 9:32AM EST80.0023.1920.6024.900.00-24538.89%
C240119P000825002021-11-11 3:59PM EST82.5021.7022.2527.000.00-1139.48%
C240119P000850002021-11-26 12:36PM EST85.0026.2424.9028.700.00-23238.88%
C240119P000900002021-11-23 3:47PM EST90.0026.3028.3030.800.00-102333.62%
C240119P001000002021-11-26 9:32AM EST100.0039.7037.9039.850.00-210435.48%
C240119P001050002021-11-10 3:22PM EST105.0041.1742.7043.900.00--2034.41%
C240119P001100002021-11-10 3:22PM EST110.0045.6746.5548.500.00--2034.85%