Australia markets open in 1 hour 36 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.22+0.47 (+0.91%)
At close: 04:03PM EST
52.22 +0.01 (+0.02%)
After hours: 04:22PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240621C000225002023-01-17 9:32AM EST22.5027.7529.5029.850.00-2635.99%
C240621C000250002023-01-23 2:06PM EST25.0027.1426.9027.350.00-513231.84%
C240621C000275002023-01-23 9:47AM EST27.5024.0524.3525.050.00-16333.55%
C240621C000300002023-01-31 12:14PM EST30.0021.9522.1022.80-0.10-0.45%107633.69%
C240621C000325002023-01-19 9:45AM EST32.5017.2520.0020.600.00-64033.23%
C240621C000350002023-01-23 9:51AM EST35.0017.8017.9018.500.00-37332.80%
C240621C000375002023-01-23 9:30AM EST37.5016.0415.9016.500.00-42032.32%
C240621C000400002023-01-30 1:20PM EST40.0014.1514.0014.600.00-21,85131.76%
C240621C000425002023-01-12 9:30AM EST42.5010.8012.2512.650.00-2094030.30%
C240621C000450002023-01-31 2:01PM EST45.0010.7510.5511.00+0.25+2.38%11,39829.86%
C240621C000475002023-01-31 10:59AM EST47.509.009.009.30-0.05-0.55%101,67628.59%
C240621C000500002023-01-30 10:30AM EST50.007.357.607.800.00-24,16127.68%
C240621C000525002023-01-30 11:16AM EST52.506.156.206.650.00-502,41427.66%
C240621C000550002023-01-30 12:10PM EST55.004.905.105.450.00-11,52026.86%
C240621C000575002023-01-27 12:39PM EST57.504.204.054.350.00-47265325.90%
C240621C000600002023-01-31 1:19PM EST60.003.333.253.55-0.02-0.60%252,61325.64%
C240621C000625002023-01-31 3:56PM EST62.502.642.482.83-0.09-3.30%587525.21%
C240621C000650002023-01-31 12:09PM EST65.002.101.992.22+0.01+0.48%252,31724.74%
C240621C000700002023-01-27 11:05AM EST70.001.221.201.380.00-1391224.32%
C240621C000750002023-01-31 10:33AM EST75.000.750.750.87+0.06+8.70%169824.24%
C240621C000800002023-01-31 3:28PM EST80.000.470.440.50+0.01+2.17%141,57323.73%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240621P000225002023-01-26 9:49AM EST22.500.380.300.410.00-527444.63%
C240621P000250002023-01-26 3:17PM EST25.000.550.350.780.00-214546.17%
C240621P000275002023-01-26 3:18PM EST27.500.720.500.900.00-69042.70%
C240621P000300002023-01-27 11:05AM EST30.000.690.691.090.00-1014740.09%
C240621P000325002023-01-26 3:19PM EST32.501.130.921.340.00-230837.87%
C240621P000350002023-01-27 11:05AM EST35.001.201.211.640.00-102,76235.82%
C240621P000375002023-01-26 3:20PM EST37.501.771.572.010.00-41,75333.97%
C240621P000400002023-01-30 2:05PM EST40.002.202.022.450.00-23,05832.23%
C240621P000425002023-01-27 3:59PM EST42.502.792.572.790.00-210,40029.57%
C240621P000450002023-01-31 12:21PM EST45.003.393.253.40+0.04+1.19%111,62028.03%
C240621P000475002023-01-19 11:23AM EST47.505.454.004.300.00-51,67027.36%
C240621P000500002023-01-31 10:05AM EST50.005.194.855.20-0.11-2.08%28,24426.09%
C240621P000525002023-01-27 12:04PM EST52.506.206.006.250.00-8594,93224.90%
C240621P000550002023-01-26 3:48PM EST55.007.457.257.350.00-1011,30523.30%
C240621P000575002023-01-10 2:40PM EST57.5011.958.658.900.00-211622.91%
C240621P000600002023-01-23 10:52AM EST60.0010.7510.2010.550.00-176122.30%
C240621P000625002022-12-28 1:13PM EST62.5018.5512.1512.500.00-21322.43%
C240621P000650002022-12-20 12:11PM EST65.0021.4016.3516.650.00-11,01232.35%
C240621P000700002022-11-18 12:51PM EST70.0022.0025.5026.200.00-42554.71%
C240621P000750002022-11-07 9:36AM EST75.0029.3529.7530.300.00-154055.52%
C240621P000800002022-12-13 9:36AM EST80.0032.9030.400.000.00-200.00%