Australia markets open in 9 hours 25 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.00+0.85 (+1.83%)
As of 10:35AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240119C000250002022-07-06 3:03PM EDT25.0021.4921.8522.050.00-1045223.24%
C240119C000275002022-07-06 9:57AM EDT27.5019.0519.7019.900.00-123029.27%
C240119C000300002022-07-06 11:04AM EDT30.0016.7517.7017.900.00-62,12831.47%
C240119C000325002022-07-01 10:12AM EDT32.5015.0515.7015.900.00-148931.52%
C240119C000350002022-07-05 9:35AM EDT35.0012.7513.8514.150.00-325632.23%
C240119C000375002022-07-01 10:25AM EDT37.5011.5012.2512.500.00-925032.42%
C240119C000400002022-07-06 2:58PM EDT40.0010.4910.7010.900.00-214,59432.03%
C240119C000425002022-06-30 12:48PM EDT42.509.179.259.450.00-588631.69%
C240119C000450002022-07-06 3:59PM EDT45.007.697.908.100.00-1104,18731.18%
C240119C000475002022-07-07 10:18AM EDT47.506.856.757.00+0.25+3.79%73,66331.18%
C240119C000500002022-07-07 10:14AM EDT50.005.855.705.90+0.34+6.17%828,73230.60%
C240119C000525002022-07-07 10:12AM EDT52.504.904.804.95+0.64+15.02%55,08430.15%
C240119C000550002022-07-07 10:11AM EDT55.004.103.954.15+0.15+3.80%517,36429.85%
C240119C000575002022-07-07 10:12AM EDT57.503.423.303.45+0.32+10.32%27,71929.53%
C240119C000600002022-07-07 9:55AM EDT60.002.922.752.86+0.22+8.15%1251,70729.26%
C240119C000625002022-07-06 2:03PM EDT62.502.131.942.330.00-43,06528.87%
C240119C000650002022-07-06 2:05PM EDT65.001.801.871.970.00-16348,30728.98%
C240119C000675002022-07-05 10:25AM EDT67.501.371.521.600.00-519,95428.68%
C240119C000700002022-07-07 9:35AM EDT70.001.351.201.32+0.21+18.42%119,34028.59%
C240119C000725002022-07-06 1:22PM EDT72.501.021.021.110.00-31,91728.66%
C240119C000750002022-07-07 9:55AM EDT75.000.950.820.96+0.15+18.75%1235,75828.96%
C240119C000775002022-07-01 11:18AM EDT77.500.790.670.790.00-22,15228.86%
C240119C000800002022-07-06 3:38PM EDT80.000.550.510.65-0.09-14.06%26,17028.78%
C240119C000825002022-06-28 1:36PM EDT82.500.600.470.580.00-28929.22%
C240119C000850002022-06-30 2:57PM EDT85.000.450.370.490.00-101,18929.27%
C240119C000900002022-07-07 9:58AM EDT90.000.330.220.37-0.01-2.94%11,72729.69%
C240119C000950002022-06-22 3:30PM EDT95.000.350.000.500.00-549333.40%
C240119C001000002022-07-06 9:50AM EDT100.000.200.110.170.00-12,23129.30%
C240119C001050002022-07-05 3:25PM EDT105.000.150.100.350.00-49334.57%
C240119C001100002022-07-01 11:55AM EDT110.000.110.050.150.00-151631.64%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240119P000250002022-07-06 10:58AM EDT25.001.231.051.250.00-81,16445.53%
C240119P000275002022-06-27 12:55PM EDT27.501.341.411.600.00-48416443.49%
C240119P000300002022-07-05 11:01AM EDT30.002.131.822.010.00-11315,66441.55%
C240119P000325002022-07-06 3:07PM EDT32.502.612.332.540.00-1,5003,08540.09%
C240119P000350002022-07-06 2:23PM EDT35.003.252.943.150.00-39013,44338.64%
C240119P000375002022-07-06 1:55PM EDT37.504.073.653.900.00-2,4828,41037.51%
C240119P000400002022-07-06 3:51PM EDT40.004.854.554.750.00-2011,66736.39%
C240119P000425002022-07-05 11:01AM EDT42.506.055.505.700.00-1,35310,23035.27%
C240119P000450002022-07-05 3:20PM EDT45.006.866.556.750.00-69417,75034.12%
C240119P000475002022-07-01 2:21PM EDT47.508.007.808.050.00-616,89333.59%
C240119P000500002022-07-06 2:32PM EDT50.009.589.159.400.00-9539,97332.77%
C240119P000525002022-07-06 9:46AM EDT52.5011.2010.7010.950.00-115,76332.32%
C240119P000550002022-07-05 2:03PM EDT55.0012.8012.2512.600.00-1040,54831.85%
C240119P000575002022-07-01 1:27PM EDT57.5014.4013.9514.400.00-319,84631.60%
C240119P000600002022-07-06 3:13PM EDT60.0016.3315.9016.150.00-1075,78930.68%
C240119P000625002022-07-06 10:15AM EDT62.5018.6517.8018.050.00-17,32930.03%
C240119P000650002022-06-30 9:49AM EDT65.0021.0019.8520.200.00-17,42830.27%
C240119P000675002022-07-01 1:57PM EDT67.5022.3522.0522.400.00-65,71430.49%
C240119P000700002022-07-01 3:36PM EDT70.0024.1524.0024.650.00-166,85030.75%
C240119P000725002022-06-14 10:24AM EDT72.5027.0026.2526.900.00-1,0021,37530.76%
C240119P000750002022-06-27 10:58AM EDT75.0027.7828.7529.450.00-1065432.61%
C240119P000775002022-05-13 1:53PM EDT77.5030.8530.1530.650.00-16920.85%
C240119P000800002022-06-30 12:08PM EDT80.0034.2733.4533.850.00-15461830.75%
C240119P000825002022-06-28 2:25PM EDT82.5036.0036.0036.750.00-14735.27%
C240119P000850002022-05-23 3:59PM EDT85.0032.8537.5538.700.00-32536931.71%
C240119P000900002022-06-17 11:58AM EDT90.0044.1043.1543.800.00-208634.89%
C240119P000950002022-06-23 3:49PM EDT95.0049.6047.9548.900.00-514537.90%
C240119P001000002021-11-26 10:32AM EDT100.0039.7041.2544.350.00-21040.00%
C240119P001050002022-05-24 1:10PM EDT105.0053.1058.3559.600.00-12047.63%
C240119P001100002022-04-27 3:31PM EDT110.0060.9156.1057.200.00-5510.00%