Australia markets open in 1 hour 3 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.40+0.81 (+1.90%)
At close: 04:03PM EDT
43.38 -0.02 (-0.05%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240621C000225002022-09-16 2:53PM EDT22.5025.6121.3521.750.00-4440.38%
C240621C000250002022-09-28 11:30AM EDT25.0019.3019.2019.70+0.35+1.85%514740.06%
C240621C000275002022-09-26 10:03AM EDT27.5017.2017.1017.750.00-15939.53%
C240621C000300002022-09-27 11:34AM EDT30.0014.9515.3515.950.00-17339.21%
C240621C000325002022-09-27 10:25AM EDT32.5013.5513.7014.150.00-123138.10%
C240621C000350002022-09-26 10:27AM EDT35.0012.4012.0512.450.00-25736.98%
C240621C000375002022-09-21 1:53PM EDT37.5013.3510.3511.000.00-102936.60%
C240621C000400002022-09-27 1:55PM EDT40.008.669.109.650.00-161,95136.10%
C240621C000425002022-09-27 11:19AM EDT42.508.058.008.25+0.40+5.23%121,00734.82%
C240621C000450002022-09-27 1:55PM EDT45.006.396.807.200.00-1261234.63%
C240621C000475002022-09-28 10:24AM EDT47.506.005.856.15+0.35+6.19%110033.94%
C240621C000500002022-09-28 9:56AM EDT50.005.064.905.20+0.16+3.27%12,21033.22%
C240621C000525002022-09-27 12:21PM EDT52.503.804.004.450.00-346832.94%
C240621C000550002022-09-27 2:23PM EDT55.003.293.503.750.00-21,06332.46%
C240621C000575002022-09-27 1:02PM EDT57.502.652.953.200.00-120732.29%
C240621C000600002022-09-27 12:18PM EDT60.002.202.312.730.00-31,23432.17%
C240621C000625002022-09-28 11:28AM EDT62.502.172.002.31+0.27+14.21%81631.96%
C240621C000650002022-09-28 10:36AM EDT65.001.851.651.95+0.26+16.35%320131.76%
C240621C000700002022-09-27 2:42PM EDT70.001.271.121.40+0.07+5.83%4061331.54%
C240621C000750002022-09-28 10:31AM EDT75.000.900.801.02+0.05+5.88%4075631.49%
C240621C000800002022-09-27 3:21PM EDT80.000.650.600.780.00-461431.81%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240621P000225002022-09-26 12:12PM EDT22.501.221.191.350.00-11046.58%
C240621P000250002022-09-27 3:18PM EDT25.001.721.601.740.00-112744.42%
C240621P000275002022-09-27 10:08AM EDT27.502.152.012.210.00-12942.51%
C240621P000300002022-09-23 1:45PM EDT30.002.562.542.790.00-112840.92%
C240621P000325002022-09-28 11:30AM EDT32.503.343.203.45-0.13-3.75%425739.36%
C240621P000350002022-09-27 10:08AM EDT35.004.103.904.150.00-22,12337.56%
C240621P000375002022-09-26 2:24PM EDT37.505.054.805.000.00-14036.12%
C240621P000400002022-09-28 12:49PM EDT40.005.855.756.05-0.15-2.50%296535.18%
C240621P000425002022-09-28 11:17AM EDT42.506.956.857.15-0.05-0.71%62,18833.94%
C240621P000450002022-09-27 12:21PM EDT45.008.808.008.350.00-15,69232.67%
C240621P000475002022-09-28 9:30AM EDT47.5010.039.359.70+0.03+0.30%192731.56%
C240621P000500002022-09-28 3:43PM EDT50.0011.0010.8011.20-0.50-4.35%4542,65230.60%
C240621P000525002022-09-26 12:25PM EDT52.5012.8512.4012.850.00-12,87129.80%
C240621P000550002022-09-28 9:30AM EDT55.0015.2014.2514.60+0.60+4.11%256328.97%
C240621P000575002022-09-23 12:04PM EDT57.5016.0416.0516.700.00-310429.38%
C240621P000600002022-09-08 3:25PM EDT60.0013.8518.0518.550.00-70071728.08%
C240621P000625002022-09-26 3:09PM EDT62.5020.6020.2020.650.00-1627.65%
C240621P000650002022-09-08 3:25PM EDT65.0017.5022.3022.800.00-70077127.11%
C240621P000700002022-09-16 10:44AM EDT70.0022.8526.9027.600.00-153828.71%
C240621P000750002022-09-26 9:37AM EDT75.0031.5031.6532.450.00-41030.18%
C240621P000800002022-09-09 2:27PM EDT80.0029.5636.4037.350.00-11131.64%