Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.89+0.82 (+1.78%)
At close: 04:03PM EDT
46.98 +0.09 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240119C000225002023-03-30 1:12PM EDT22.5023.6524.4024.850.00-41454.59%
C240119C000250002023-03-28 11:37AM EDT25.0020.5022.1022.500.00-153951.22%
C240119C000275002023-03-31 10:28AM EDT27.5019.7519.8020.20+1.85+10.34%4337748.34%
C240119C000300002023-03-31 11:20AM EDT30.0017.5517.6018.00+1.50+9.35%132,26146.29%
C240119C000325002023-03-31 10:58AM EDT32.5015.4015.5015.90+0.50+3.36%81,05444.63%
C240119C000350002023-03-31 10:58AM EDT35.0013.3513.4513.80+0.50+3.89%764242.11%
C240119C000375002023-03-31 11:23AM EDT37.5011.4511.4511.80+0.70+6.51%332,62739.84%
C240119C000400002023-03-31 11:22AM EDT40.009.609.609.90+0.50+5.49%306,37937.65%
C240119C000425002023-03-31 3:54PM EDT42.507.807.858.15+0.30+4.00%1,0182,68135.71%
C240119C000450002023-03-31 3:41PM EDT45.006.256.306.60+0.05+0.81%65115,11034.19%
C240119C000475002023-03-31 3:42PM EDT47.504.854.955.20+0.04+0.83%58220,62732.65%
C240119C000500002023-03-31 3:47PM EDT50.003.803.754.05+0.15+4.11%63848,28931.62%
C240119C000525002023-03-31 3:07PM EDT52.502.742.813.05+0.01+0.37%12516,48030.46%
C240119C000550002023-03-31 3:59PM EDT55.002.112.042.15+0.11+5.50%72057,05928.83%
C240119C000575002023-03-31 3:58PM EDT57.501.511.451.55+0.11+7.86%8636,77328.15%
C240119C000600002023-03-31 3:44PM EDT60.001.041.011.10+0.01+0.97%8261,96227.60%
C240119C000625002023-03-31 3:33PM EDT62.500.710.700.78+0.01+1.43%6611,58527.27%
C240119C000650002023-03-31 2:01PM EDT65.000.490.490.56-0.04-7.55%3759,18227.15%
C240119C000675002023-03-30 1:11PM EDT67.500.360.350.410.00-6810,06127.25%
C240119C000700002023-03-31 2:18PM EDT70.000.250.250.30-0.02-7.41%524,23527.34%
C240119C000725002023-03-31 3:43PM EDT72.500.190.180.23-0.03-13.64%55,23227.69%
C240119C000750002023-03-31 1:59PM EDT75.000.140.140.17-0.04-22.22%237,67827.78%
C240119C000775002023-03-29 10:15AM EDT77.500.140.100.130.00-372,22028.08%
C240119C000800002023-03-30 3:04PM EDT80.000.090.080.090.00-156,16227.93%
C240119C000825002023-03-31 10:47AM EDT82.500.080.060.09-0.01-11.11%136129.20%
C240119C000850002023-03-24 2:40PM EDT85.000.070.050.080.00-151,13429.98%
C240119C000900002023-03-27 9:45AM EDT90.000.060.030.060.00-12,22131.15%
C240119C000950002023-03-29 12:16PM EDT95.000.050.020.050.00-11,29732.62%
C240119C001000002023-03-27 9:33AM EDT100.000.040.020.040.00-324,36633.59%
C240119C001050002023-03-30 12:26PM EDT105.000.020.020.040.00-41,94635.55%
C240119C001100002023-03-30 10:15AM EDT110.000.020.010.020.00-612,79434.57%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240119P000225002023-03-31 12:10PM EDT22.500.320.310.35-0.08-20.00%275,15850.83%
C240119P000250002023-03-31 3:58PM EDT25.000.470.460.49-0.05-9.62%353,22848.58%
C240119P000275002023-03-31 12:53PM EDT27.500.650.610.66-0.11-14.47%14,67045.70%
C240119P000300002023-03-31 12:19PM EDT30.000.870.840.91-0.15-14.71%5238,57743.53%
C240119P000325002023-03-31 10:27AM EDT32.501.211.121.18-0.04-3.20%319,98840.85%
C240119P000350002023-03-31 11:37AM EDT35.001.521.461.54-0.22-12.64%3141,40238.55%
C240119P000375002023-03-31 1:06PM EDT37.501.991.902.03-0.25-11.16%1620,22836.69%
C240119P000400002023-03-31 3:58PM EDT40.002.502.462.56-0.35-12.28%1,40432,28534.35%
C240119P000425002023-03-31 3:59PM EDT42.503.203.103.25-0.40-11.11%25522,70732.32%
C240119P000450002023-03-31 3:58PM EDT45.004.003.954.20-0.53-11.70%4,76248,55131.06%
C240119P000475002023-03-31 12:17PM EDT47.505.105.005.15-0.75-12.82%1,58426,30528.72%
C240119P000500002023-03-31 3:58PM EDT50.006.356.256.45-0.75-10.56%4975,19927.38%
C240119P000525002023-03-31 10:27AM EDT52.508.107.758.00-0.60-6.90%17125,58726.34%
C240119P000550002023-03-30 2:49PM EDT55.0010.509.459.800.00-35355,95725.72%
C240119P000575002023-03-28 1:05PM EDT57.5013.6511.4011.750.00-123,63224.98%
C240119P000600002023-03-29 10:28AM EDT60.0014.7313.6013.950.00-876,84225.28%
C240119P000625002023-03-27 2:38PM EDT62.5017.9415.6516.250.00-18,80825.81%
C240119P000650002023-03-21 9:31AM EDT65.0019.4518.0518.700.00-113,80127.59%
C240119P000675002023-03-20 9:31AM EDT67.5022.9520.5521.100.00-15,57628.47%
C240119P000700002023-03-29 2:59PM EDT70.0024.2023.0523.550.00-1132829.76%
C240119P000725002023-03-21 3:14PM EDT72.5027.4225.3526.300.00-33535.13%
C240119P000750002023-03-23 10:46AM EDT75.0030.5027.9528.700.00-1435.69%
C240119P000775002022-10-27 9:52AM EDT77.5031.4229.0529.350.00-800.00%
C240119P000800002022-12-09 11:33AM EDT80.0034.9532.4533.200.00-2028.22%
C240119P000825002022-10-27 3:55PM EDT82.5037.5834.0534.400.00-200.00%
C240119P000850002022-11-17 2:24PM EDT85.0036.9040.2540.950.00-1061.99%
C240119P000900002023-01-27 1:15PM EDT90.0038.4039.4540.300.00-300.00%
C240119P000950002023-01-04 4:01PM EDT95.0048.1043.9544.350.00-220.00%
C240119P001000002023-02-06 12:34PM EDT100.0049.6049.1549.500.00-100.00%
C240119P001050002022-07-20 3:28PM EDT105.0053.1052.0552.550.00-100.00%
C240119P001100002022-09-29 10:20AM EDT110.0067.9563.7064.750.00-123662.84%