C - Citigroup Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240621C000225002023-05-22 3:23PM EDT22.5023.8022.5523.000.00-2449.85%
C240621C000250002023-05-16 10:03AM EDT25.0021.5720.2520.650.00-519045.95%
C240621C000275002023-05-02 10:46AM EDT27.5019.4818.2018.600.00-39245.80%
C240621C000300002023-05-26 10:55AM EDT30.0015.8515.8516.250.00-1014841.21%
C240621C000325002023-05-15 3:56PM EDT32.5015.4013.8014.200.00-5021239.42%
C240621C000350002023-05-24 10:27AM EDT35.0011.8011.8512.250.00-615437.72%
C240621C000375002023-05-25 10:02AM EDT37.5010.4310.0010.550.00-209037.01%
C240621C000400002023-05-31 10:52AM EDT40.007.908.308.550.00-301,94433.58%
C240621C000425002023-06-01 10:54AM EDT42.507.056.757.25+0.25+3.68%421,20033.69%
C240621C000450002023-06-01 1:50PM EDT45.005.605.355.55+0.45+8.74%136,60330.66%
C240621C000475002023-06-01 2:22PM EDT47.504.404.204.40+0.38+9.45%916,05129.83%
C240621C000500002023-06-01 3:31PM EDT50.003.263.253.35+0.11+3.49%11613,37228.66%
C240621C000525002023-06-01 1:42PM EDT52.502.542.462.69+0.19+8.09%483,53028.82%
C240621C000550002023-06-01 12:46PM EDT55.001.951.842.03+0.13+7.14%313,70628.19%
C240621C000575002023-06-01 12:52PM EDT57.501.431.351.58+0.07+5.15%71,16428.14%
C240621C000600002023-06-01 1:55PM EDT60.001.091.011.13+0.06+5.83%234,71627.36%
C240621C000625002023-06-01 12:18PM EDT62.500.870.670.88+0.07+8.75%44,30227.49%
C240621C000650002023-06-01 2:26PM EDT65.000.640.550.71+0.06+10.34%54,42327.91%
C240621C000700002023-06-01 2:55PM EDT70.000.370.260.43+0.01+2.78%211,46628.13%
C240621C000750002023-06-01 9:56AM EDT75.000.220.160.29+0.03+15.79%11,34128.91%
C240621C000800002023-06-01 3:54PM EDT80.000.160.080.20+0.01+6.67%133,31329.64%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240621P000225002023-06-01 12:01PM EDT22.500.400.370.53-0.11-21.57%769647.22%
C240621P000250002023-05-24 9:37AM EDT25.000.750.550.700.00-158944.17%
C240621P000275002023-05-31 9:37AM EDT27.500.950.730.900.00-23,14141.16%
C240621P000300002023-05-26 9:54AM EDT30.001.311.031.190.00-7679638.84%
C240621P000325002023-05-31 11:46AM EDT32.501.671.341.590.00-22,20136.99%
C240621P000350002023-05-31 11:52AM EDT35.002.191.742.020.00-17,10234.69%
C240621P000375002023-05-31 3:44PM EDT37.502.592.212.490.00-203,77232.11%
C240621P000400002023-06-01 2:58PM EDT40.003.103.053.15-0.35-10.14%27,20730.14%
C240621P000425002023-06-01 10:22AM EDT42.504.003.854.00-0.30-6.98%212,40028.50%
C240621P000450002023-06-01 2:46PM EDT45.004.954.905.15-0.29-5.53%29830,49127.61%
C240621P000475002023-06-01 10:23AM EDT47.506.225.806.35-0.58-8.53%14,59726.00%
C240621P000500002023-06-01 12:02PM EDT50.007.307.607.80-0.70-8.75%1819,85324.70%
C240621P000525002023-05-24 11:52AM EDT52.509.659.209.400.00-5008,98123.11%
C240621P000550002023-05-30 9:35AM EDT55.0011.2411.0511.400.00-22,36122.93%
C240621P000575002023-05-31 3:44PM EDT57.5013.1013.1013.40-0.48-3.53%427021.63%
C240621P000600002023-05-31 11:44AM EDT60.0016.3815.2515.750.00-11,41322.53%
C240621P000625002023-05-22 1:50PM EDT62.5016.7917.3018.050.00-76322.27%
C240621P000650002023-05-31 11:50AM EDT65.0021.2519.8520.450.00-89222.68%
C240621P000700002023-05-04 10:03AM EDT70.0025.3524.6025.600.00-2028.37%
C240621P000750002022-11-07 10:36AM EDT75.0029.3529.7530.300.00-154025.68%
C240621P000800002022-12-13 10:36AM EDT80.0032.9030.400.000.00-200.00%