Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.70-0.67 (-1.41%)
At close: 04:00PM EST
46.66 -0.04 (-0.09%)
Pre-market: 04:18AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240119C000200002023-10-24 12:19PM EST20.0018.9025.0025.400.00--60.00%
C240119C000225002023-12-04 12:12PM EST22.5024.900.000.000.00-1800.00%
C240119C000250002023-12-04 9:41AM EST25.0022.250.000.000.00-700.00%
C240119C000275002023-11-13 11:31AM EST27.5015.650.000.000.00-3000.00%
C240119C000300002023-12-04 9:34AM EST30.0017.000.000.000.00-1900.00%
C240119C000325002023-12-04 2:52PM EST32.5015.070.000.000.00-100.00%
C240119C000350002023-12-04 9:34AM EST35.0012.100.000.000.00-200.00%
C240119C000360002023-11-20 3:03PM EST36.0010.120.000.000.00-300.00%
C240119C000375002023-12-05 11:35AM EST37.509.500.000.000.00-500.00%
C240119C000390002023-12-01 11:58AM EST39.008.200.000.000.00-1100.00%
C240119C000400002023-12-05 12:42PM EST40.007.220.000.000.00-6100.00%
C240119C000410002023-12-05 1:46PM EST41.006.400.000.000.00-1200.00%
C240119C000425002023-12-05 2:07PM EST42.505.000.000.000.00-2,02900.00%
C240119C000440002023-12-05 3:54PM EST44.003.650.000.000.00-600.00%
C240119C000450002023-12-05 3:53PM EST45.002.900.000.000.00-2,60100.00%
C240119C000460002023-12-05 3:05PM EST46.002.370.000.000.00-49800.00%
C240119C000475002023-12-05 3:57PM EST47.501.470.000.000.00-1,35501.56%
C240119C000490002023-12-05 3:59PM EST49.000.890.000.000.00-55803.13%
C240119C000500002023-12-05 3:59PM EST50.000.620.000.000.00-2,36206.25%
C240119C000525002023-12-05 3:58PM EST52.500.260.000.000.00-1,16906.25%
C240119C000550002023-12-05 2:56PM EST55.000.120.000.000.00-25012.50%
C240119C000575002023-12-05 3:30PM EST57.500.060.000.000.00-6012.50%
C240119C000600002023-12-05 3:10PM EST60.000.040.000.000.00-528012.50%
C240119C000625002023-12-05 10:23AM EST62.500.030.000.000.00-2025.00%
C240119C000650002023-12-05 3:57PM EST65.000.020.000.000.00-1025.00%
C240119C000675002023-12-04 11:00AM EST67.500.020.000.000.00-1025.00%
C240119C000700002023-12-05 12:27PM EST70.000.010.000.000.00-31025.00%
C240119C000725002023-11-29 12:11PM EST72.500.010.000.000.00-8025.00%
C240119C000750002023-11-29 10:57AM EST75.000.010.000.000.00-5025.00%
C240119C000775002023-11-14 11:14AM EST77.500.010.000.000.00-13025.00%
C240119C000800002023-12-01 2:13PM EST80.000.010.000.000.00-674025.00%
C240119C000825002023-12-01 9:54AM EST82.500.010.000.000.00-10025.00%
C240119C000850002023-11-01 8:43AM EST85.000.020.000.000.00-201,25050.00%
C240119C000900002023-11-01 12:25PM EST90.000.010.000.020.00-12,01065.63%
C240119C000950002023-12-05 3:03PM EST95.000.020.000.000.00-10050.00%
C240119C001000002023-12-05 9:57AM EST100.000.010.000.000.00-20050.00%
C240119C001050002023-12-05 9:41AM EST105.000.010.000.000.00-52050.00%
C240119C001100002023-12-05 9:44AM EST110.000.020.000.000.00-58050.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240119P000200002023-11-10 10:42AM EST20.000.020.000.000.00-1050.00%
C240119P000225002023-12-01 3:10PM EST22.500.010.000.000.00-5050.00%
C240119P000250002023-12-04 9:32AM EST25.000.050.000.000.00-3050.00%
C240119P000275002023-12-05 11:22AM EST27.500.020.000.000.00-3025.00%
C240119P000300002023-12-05 10:47AM EST30.000.020.000.000.00-1025.00%
C240119P000325002023-12-05 3:42PM EST32.500.030.000.000.00-64025.00%
C240119P000350002023-12-05 3:35PM EST35.000.040.000.000.00-52025.00%
C240119P000360002023-12-04 9:48AM EST36.000.070.000.000.00-84012.50%
C240119P000375002023-12-05 2:50PM EST37.500.090.000.000.00-2012.50%
C240119P000390002023-12-05 11:32AM EST39.000.120.000.000.00-41012.50%
C240119P000400002023-12-05 3:50PM EST40.000.160.000.000.00-43012.50%
C240119P000410002023-12-05 1:06PM EST41.000.220.000.000.00-111012.50%
C240119P000425002023-12-05 3:48PM EST42.500.350.000.000.00-7806.25%
C240119P000440002023-12-05 3:57PM EST44.000.600.000.000.00-62203.13%
C240119P000450002023-12-05 3:57PM EST45.000.850.000.000.00-29703.13%
C240119P000460002023-12-05 3:31PM EST46.001.190.000.000.00-3,06301.56%
C240119P000475002023-12-05 3:52PM EST47.501.920.000.000.00-33600.00%
C240119P000490002023-12-05 9:56AM EST49.002.700.000.000.00-2100.00%
C240119P000500002023-12-05 2:08PM EST50.003.500.000.000.00-1200.00%
C240119P000525002023-11-30 10:30AM EST52.506.450.000.000.00-3900.00%
C240119P000550002023-12-01 1:06PM EST55.008.000.000.000.00-500.00%
C240119P000575002023-11-27 3:03PM EST57.5012.500.000.000.00-3300.00%
C240119P000600002023-11-30 3:03PM EST60.0013.950.000.000.00-4600.00%
C240119P000625002023-11-09 3:06PM EST62.5020.950.000.000.00-2600.00%
C240119P000650002023-09-21 9:54AM EST65.0023.1025.4026.000.00-5050194.38%
C240119P000675002023-05-04 9:11AM EST67.5022.8520.9521.400.00-11568.90%
C240119P000700002023-12-01 3:03PM EST70.0022.890.000.000.00-2000.00%
C240119P000725002023-05-03 2:16PM EST72.5026.5525.9526.400.00-47078.61%
C240119P000750002023-12-05 9:42AM EST75.0028.000.000.000.00-100.00%
C240119P000775002022-10-27 8:52AM EST77.5031.4229.0529.350.00-800.00%
C240119P000800002023-08-01 10:20AM EST80.0033.4938.5039.000.00-100202.86%
C240119P000825002022-10-27 2:55PM EST82.5037.5834.0534.400.00-200.00%
C240119P000850002022-11-17 1:24PM EST85.0036.9040.2540.950.00-10155.13%
C240119P000900002023-01-27 12:15PM EST90.0038.4039.4540.300.00-300.00%
C240119P000950002023-01-04 3:01PM EST95.0048.1043.9544.350.00-220.00%
C240119P001000002023-02-06 11:34AM EST100.0049.6049.1549.500.00-100.00%
C240119P001050002023-11-09 2:00PM EST105.0063.400.000.000.00-100.00%
C240119P001100002023-09-14 8:56AM EST110.0066.7068.2069.200.00-10254.15%