Australia markets open in 5 hours 39 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.30+0.32 (+0.71%)
As of 12:21PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240119C000225002022-11-09 12:08PM EST22.5023.7023.0023.300.00-1545.65%
C240119C000250002022-12-06 2:12PM EST25.0019.8720.7521.050.00-568944.19%
C240119C000275002022-12-06 2:12PM EST27.5017.7318.5518.750.00-1027041.14%
C240119C000300002022-12-06 2:20PM EST30.0015.6416.4516.700.00-562,24440.50%
C240119C000325002022-12-01 11:47AM EST32.5016.9014.5514.750.00-1223339.70%
C240119C000350002022-12-06 11:08AM EST35.0012.4012.6012.900.00-26049738.75%
C240119C000375002022-12-06 3:16PM EST37.5010.5010.8511.050.00-32,46636.99%
C240119C000400002022-12-06 12:04PM EST40.008.969.259.450.00-26,04836.10%
C240119C000425002022-12-06 12:00PM EST42.507.507.807.950.00-21,89235.01%
C240119C000450002022-12-07 10:11AM EST45.006.356.456.60+0.40+6.72%1610,93434.00%
C240119C000475002022-12-07 10:05AM EST47.505.255.355.45+0.10+1.94%1014,84833.29%
C240119C000500002022-12-07 11:51AM EST50.004.314.354.45+0.26+6.42%1742,46732.64%
C240119C000525002022-12-07 11:28AM EST52.503.403.453.55+0.15+4.62%119,87131.81%
C240119C000550002022-12-07 10:31AM EST55.002.722.762.81+0.22+8.80%2639,08231.15%
C240119C000575002022-12-07 10:05AM EST57.502.142.192.24+0.25+13.23%1732,02730.81%
C240119C000600002022-12-07 12:04PM EST60.001.741.721.74+0.11+6.75%1356,93530.29%
C240119C000625002022-12-07 11:19AM EST62.501.321.361.39+0.17+14.78%27,64930.21%
C240119C000650002022-12-07 10:42AM EST65.001.041.061.09+0.10+10.64%261,26930.01%
C240119C000675002022-12-07 11:27AM EST67.500.790.830.86+0.08+11.27%411,23129.91%
C240119C000700002022-12-07 11:06AM EST70.000.660.650.68+0.05+8.20%319,35829.85%
C240119C000725002022-12-07 9:30AM EST72.500.500.520.54+0.04+8.70%291,69529.83%
C240119C000750002022-12-06 3:04PM EST75.000.380.420.440.00-4039,39230.01%
C240119C000775002022-12-05 11:54AM EST77.500.360.340.350.00-52,11630.03%
C240119C000800002022-12-07 10:53AM EST80.000.280.280.29-0.02-6.67%15,96630.27%
C240119C000825002022-11-29 3:43PM EST82.500.360.230.240.00-127430.47%
C240119C000850002022-11-10 10:30AM EST85.000.320.200.210.00-197930.91%
C240119C000900002022-12-06 12:03PM EST90.000.140.140.150.00-11,77731.45%
C240119C000950002022-12-02 2:28PM EST95.000.160.110.120.00-264732.32%
C240119C001000002022-12-07 11:03AM EST100.000.090.090.100.00-443,55933.30%
C240119C001050002022-12-05 9:30AM EST105.000.060.070.090.00-119434.47%
C240119C001100002022-12-06 2:57PM EST110.000.060.060.070.00-17179534.96%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240119P000225002022-12-06 10:22AM EST22.500.520.500.520.00-5021,72046.14%
C240119P000250002022-12-07 9:30AM EST25.000.720.710.72+0.01+1.41%51,44643.75%
C240119P000275002022-12-06 10:27AM EST27.501.000.960.990.00-22,30541.70%
C240119P000300002022-12-07 9:43AM EST30.001.341.291.32+0.01+0.75%1030,83139.70%
C240119P000325002022-12-07 11:16AM EST32.501.751.711.74-0.02-1.13%27,41937.90%
C240119P000350002022-12-07 10:05AM EST35.002.302.222.26+0.07+3.14%1437,41436.23%
C240119P000375002022-12-07 11:27AM EST37.502.962.842.88+0.33+12.55%3813,25334.56%
C240119P000400002022-12-07 11:15AM EST40.003.643.603.70-0.06-1.62%1,02628,67433.42%
C240119P000425002022-12-07 11:54AM EST42.504.574.504.60-0.13-2.77%78318,34731.97%
C240119P000450002022-12-07 11:32AM EST45.005.805.605.65-0.10-1.69%4,69728,61730.55%
C240119P000475002022-12-07 11:28AM EST47.507.006.806.90+0.03+0.43%524,44029.40%
C240119P000500002022-12-07 11:17AM EST50.008.358.158.40-0.15-1.76%166,12128.71%
C240119P000525002022-12-02 11:32AM EST52.508.689.709.950.00-118,97427.45%
C240119P000550002022-12-06 3:53PM EST55.0011.8511.6011.700.00-5059,17826.42%
C240119P000575002022-11-28 10:04AM EST57.5011.9013.4513.650.00-121,87925.76%
C240119P000600002022-12-06 11:18AM EST60.0016.0515.5015.750.00-5878,49325.33%
C240119P000625002022-12-05 2:07PM EST62.5017.5017.7018.000.00-37,79725.44%
C240119P000650002022-12-06 9:44AM EST65.0020.0019.9520.250.00-638,08124.90%
C240119P000675002022-12-05 1:29PM EST67.5021.8022.3022.600.00-2005,62324.83%
C240119P000700002022-12-02 12:30PM EST70.0022.8724.7524.950.00-930824.10%
C240119P000725002022-11-14 10:02AM EST72.5023.0027.1527.500.00-418326.47%
C240119P000750002022-11-25 10:38AM EST75.0026.6929.6029.950.00-1327.00%
C240119P000775002022-10-27 8:52AM EST77.5031.4229.0529.350.00-800.00%
C240119P000800002022-12-02 9:41AM EST80.0032.6734.6035.000.00-2030.62%
C240119P000825002022-10-27 2:55PM EST82.5037.5834.0534.400.00-200.00%
C240119P000850002022-11-17 1:24PM EST85.0036.9039.6040.200.00-1036.43%
C240119P000900002022-09-22 8:30AM EST90.0043.3845.6046.500.00-3452.55%
C240119P000950002022-07-29 2:30PM EST95.0043.1544.6545.550.00-520.00%
C240119P001000002022-12-05 12:55PM EST100.0054.1554.4555.150.00-3142.38%
C240119P001050002022-07-20 2:28PM EST105.0053.1052.0552.550.00-100.00%
C240119P001100002022-09-29 9:20AM EST110.0067.9563.7064.750.00-123634.38%