Australia markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.900.00 (0.00%)
As of 11:51AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240315C000200002024-02-02 10:17AM EST20.0035.5334.9536.550.00-11279.30%
C240315C000250002024-02-01 3:03PM EST25.0030.9030.7531.000.00-223157.03%
C240315C000260002024-02-01 3:59PM EST26.0030.0529.7530.150.00-20135.16%
C240315C000270002024-02-01 3:59PM EST27.0029.0528.2029.150.00-20167.97%
C240315C000280002024-02-01 3:57PM EST28.0028.0527.8028.200.00-9250136.72%
C240315C000300002024-02-01 3:57PM EST30.0026.0025.7526.200.00-1,92910118.75%
C240315C000310002024-02-01 3:59PM EST31.0025.0524.4525.200.00-20144.73%
C240315C000330002024-02-01 3:57PM EST33.0023.0022.8023.150.00-9660102.34%
C240315C000350002024-02-02 11:28AM EST35.0020.9520.8521.100.00-43092.19%
C240315C000360002024-02-08 1:01PM EST36.0018.1019.8020.100.00-11181.64%
C240315C000370002024-02-01 3:57PM EST37.0018.9518.8519.200.00-2,017089.84%
C240315C000380002024-02-07 11:50AM EST38.0016.4817.8518.100.00-35877.73%
C240315C000390002024-02-01 3:57PM EST39.0017.1016.8517.100.00-3,978373.05%
C240315C000400002024-02-13 11:07AM EST40.0012.6515.8516.100.00-234568.75%
C240315C000410002024-02-12 11:01AM EST41.0013.3014.8515.250.00-31072.95%
C240315C000420002024-02-07 11:49AM EST42.0012.5314.0014.150.00-2315670.31%
C240315C000430002024-02-02 10:02AM EST43.0012.4012.8513.250.00-69563.48%
C240315C000440002024-02-16 10:19AM EST44.0011.1811.8512.150.00-153054.30%
C240315C000450002024-02-23 11:11AM EST45.0011.0910.8511.25-0.41-3.57%133254.30%
C240315C000460002024-02-13 12:50PM EST46.007.109.9010.150.00-443155.96%
C240315C000470002024-02-14 2:32PM EST47.007.158.959.150.00-2612151.07%
C240315C000480002024-02-22 11:23AM EST48.008.607.908.250.00-162450.78%
C240315C000490002024-02-22 11:05AM EST49.007.557.057.200.00-39,99043.65%
C240315C000500002024-02-22 3:44PM EST50.006.146.056.200.00-8619,76238.67%
C240315C000520002024-02-21 9:31AM EST52.003.754.204.300.00--2831.59%
C240315C000525002024-02-23 11:24AM EST52.503.673.753.85-0.15-3.93%13333,67330.23%
C240315C000530002024-02-22 10:02AM EST53.003.623.353.450.00-25729.88%
C240315C000540002024-02-23 11:08AM EST54.002.592.542.59-0.16-5.82%1,59037126.81%
C240315C000550002024-02-23 11:30AM EST55.001.891.841.87-0.01-0.53%18,59657,44325.24%
C240315C000560002024-02-23 11:30AM EST56.001.311.271.29-0.01-0.76%1,5551,32624.41%
C240315C000570002024-02-23 10:27AM EST57.000.850.830.85-0.01-1.16%1801,88323.98%
C240315C000575002024-02-23 11:10AM EST57.500.610.650.66-0.09-12.86%28627,04123.51%
C240315C000580002024-02-23 11:31AM EST58.000.500.500.52-0.07-12.28%28759923.49%
C240315C000590002024-02-23 10:19AM EST59.000.270.290.30-0.05-15.62%1045823.15%
C240315C000600002024-02-23 11:25AM EST60.000.150.160.17-0.04-21.05%4328,36023.19%
C240315C000610002024-02-23 10:22AM EST61.000.110.090.100.00-37123.73%
C240315C000620002024-02-22 11:00AM EST62.000.070.050.060.00-5624.41%
C240315C000625002024-02-23 11:01AM EST62.500.050.040.050.00-2011,69725.00%
C240315C000630002024-02-20 10:02AM EST63.000.030.030.040.00--125.39%
C240315C000650002024-02-23 11:27AM EST65.000.020.010.02-0.01-33.33%107,48627.74%
C240315C000660002024-02-23 11:25AM EST66.000.010.010.020.00-10230.08%
C240315C000700002024-02-21 1:04PM EST70.000.010.000.010.00-36,33035.94%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240315P000200002024-01-03 11:41AM EST20.000.010.000.010.00-121,653140.63%
C240315P000250002024-01-18 2:51PM EST25.000.020.000.020.00-151,785118.75%
C240315P000270002024-01-11 3:02PM EST27.000.010.000.050.00-2022120.31%
C240315P000280002024-01-05 9:30AM EST28.000.010.000.050.00-13,219114.06%
C240315P000300002024-02-13 3:04PM EST30.000.020.000.010.00-28,44787.50%
C240315P000310002023-12-18 9:30AM EST31.000.040.000.080.00--1104.69%
C240315P000320002024-01-11 1:55PM EST32.000.030.000.070.00-81697.66%
C240315P000330002024-02-20 10:22AM EST33.000.020.000.010.00-36,76875.00%
C240315P000340002024-01-10 12:00PM EST34.000.030.000.100.00-5692.58%
C240315P000350002024-02-22 9:54AM EST35.000.010.000.010.00-58,12167.19%
C240315P000360002024-02-14 1:52PM EST36.000.030.000.020.00-351,72968.75%
C240315P000370002024-02-22 10:19AM EST37.000.010.000.030.00-102,42267.19%
C240315P000380002024-02-23 11:31AM EST38.000.010.010.020.00-5812,58863.28%
C240315P000390002024-02-22 12:15PM EST39.000.020.000.030.00-209,52559.38%
C240315P000400002024-02-22 2:56PM EST40.000.030.000.03+0.01+50.00%3014,21355.47%
C240315P000410002024-02-23 9:53AM EST41.000.010.000.07-0.02-66.67%15,93157.81%
C240315P000420002024-02-23 10:14AM EST42.000.020.020.04-0.01-33.33%15,96052.73%
C240315P000430002024-02-21 12:41PM EST43.000.030.020.030.00-411,02948.83%
C240315P000440002024-02-21 3:16PM EST44.000.050.020.030.00-24,01445.31%
C240315P000450002024-02-22 2:26PM EST45.000.040.030.040.00-99,28343.36%
C240315P000460002024-02-23 11:31AM EST46.000.040.030.04-0.01-20.00%1803,75739.45%
C240315P000470002024-02-23 11:03AM EST47.000.040.040.05-0.01-20.00%213,54537.11%
C240315P000480002024-02-23 11:15AM EST48.000.060.050.060.00-3314,49834.18%
C240315P000490002024-02-23 9:30AM EST49.000.060.060.07-0.01-14.29%37,02331.25%
C240315P000495002024-02-23 10:37AM EST49.500.070.070.08-0.01-12.50%1016630.08%
C240315P000500002024-02-23 9:41AM EST50.000.080.080.09-0.01-11.11%1,38327,06028.71%
C240315P000510002024-02-22 11:00AM EST51.000.120.120.130.00-61,11826.76%
C240315P000520002024-02-22 2:44PM EST52.000.190.190.200.00-125825.24%
C240315P000525002024-02-23 9:59AM EST52.500.240.230.25-0.01-4.00%2121,93324.51%
C240315P000530002024-02-23 10:11AM EST53.000.270.310.32-0.03-10.00%16124.02%
C240315P000540002024-02-23 11:23AM EST54.000.520.490.50-0.02-3.70%3955622.75%
C240315P000550002024-02-23 11:35AM EST55.000.800.800.81-0.04-4.76%5420,27822.27%
C240315P000560002024-02-23 10:49AM EST56.001.231.211.23-0.09-6.82%1,02365821.58%
C240315P000570002024-02-23 11:28AM EST57.001.791.791.81-0.07-3.76%1,1748021.39%
C240315P000575002024-02-23 11:28AM EST57.502.122.092.12+0.27+14.59%34588420.75%
C240315P000580002024-02-23 10:29AM EST58.002.362.452.49+0.11+4.89%342320.66%
C240315P000590002024-02-22 11:17AM EST59.002.953.203.300.00-5520.36%
C240315P000600002024-02-21 11:01AM EST60.004.754.004.250.00-114722.66%
C240315P000610002024-02-22 10:19AM EST61.004.904.955.300.00-909028.42%
C240315P000625002024-02-02 11:43AM EST62.506.656.506.800.00-2033.89%
C240315P000650002024-02-07 2:30PM EST65.0010.559.059.250.00-30039.75%
C240315P000700002024-02-05 1:36PM EST70.0015.3713.9514.350.00-1060.06%