Australia markets close in 5 hours 4 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.68-1.03 (-1.70%)
At close: 04:00PM EDT
59.79 +0.11 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240621C000200002023-11-22 4:16PM EDT20.0025.1828.9533.000.00--40.00%
C240621C000225002024-02-07 11:59AM EDT22.5031.7734.7035.800.00-110.00%
C240621C000240002024-03-26 11:53AM EDT24.0037.9534.5537.000.00-2199.22%
C240621C000250002024-03-11 11:38AM EDT25.0032.1934.2036.500.00-313135.94%
C240621C000275002023-11-21 10:31AM EDT27.5018.100.000.000.00-81020.00%
C240621C000300002024-03-28 11:58AM EDT30.0033.2828.6531.000.00-547981.84%
C240621C000325002024-03-20 3:19PM EDT32.5028.0026.0527.550.00-12287.30%
C240621C000340002024-03-28 9:42AM EDT34.0029.2023.5026.050.00-96981.74%
C240621C000350002024-04-01 9:49AM EDT35.0028.6323.5525.050.00-149678.13%
C240621C000360002023-12-14 1:41PM EDT36.0015.7616.4517.350.00-2110.00%
C240621C000375002024-03-20 1:22PM EDT37.5022.2621.1024.000.00-41,58169.53%
C240621C000390002023-12-14 1:16PM EDT39.0013.0013.8014.200.00-13020.00%
C240621C000400002024-04-12 9:33AM EDT40.0022.5018.6019.95+0.15+0.67%13,88857.32%
C240621C000410002024-03-20 10:59AM EDT41.0019.0017.6019.100.00-162560.06%
C240621C000425002024-04-10 1:59PM EDT42.5017.9917.2018.500.00-13,55462.45%
C240621C000440002024-04-04 9:31AM EDT44.0018.6014.6016.100.00-101,70650.78%
C240621C000450002024-04-12 11:33AM EDT45.0014.4814.6015.00-1.44-9.05%2525,45444.78%
C240621C000460002024-04-12 11:09AM EDT46.0013.8613.5014.15-1.69-10.87%478046.24%
C240621C000475002024-04-12 10:43AM EDT47.5012.9510.6013.80+0.19+1.49%111,57363.09%
C240621C000490002024-04-02 9:30AM EDT49.0014.199.9012.050.00-1085053.66%
C240621C000500002024-04-12 3:03PM EDT50.009.758.2011.15-0.86-8.11%1153,60151.56%
C240621C000525002024-04-12 1:16PM EDT52.507.457.707.80-1.20-13.87%6017,51530.08%
C240621C000550002024-04-12 3:48PM EDT55.005.685.605.75-0.92-13.94%1,10032,85428.52%
C240621C000575002024-04-12 3:56PM EDT57.504.003.854.00-0.75-15.79%27219,58227.52%
C240621C000600002024-04-12 3:59PM EDT60.002.522.532.56-0.72-22.22%68134,42126.37%
C240621C000625002024-04-12 3:59PM EDT62.501.551.521.56-0.50-24.39%1,53739,61526.07%
C240621C000650002024-04-12 3:42PM EDT65.000.830.860.89-0.41-33.06%4,14152,03925.88%
C240621C000675002024-04-12 3:56PM EDT67.500.480.460.50-0.24-33.33%2,7915,55726.15%
C240621C000700002024-04-12 3:39PM EDT70.000.250.260.28-0.15-37.50%3,35618,65226.64%
C240621C000725002024-04-11 3:54PM EDT72.500.230.150.180.00-24227.98%
C240621C000750002024-04-11 3:52PM EDT75.000.130.090.120.00-9472,56829.40%
C240621C000800002024-04-12 9:49AM EDT80.000.050.050.06-0.02-28.57%205,29932.23%
C240621C000850002024-04-02 2:33PM EDT85.000.090.030.050.00-155036.72%
C240621C000900002024-04-05 12:58PM EDT90.000.030.020.030.00-101039.06%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240621P000200002024-04-03 9:33AM EDT20.000.010.000.020.00-281990.63%
C240621P000225002024-04-05 9:55AM EDT22.500.010.000.020.00-52,37881.25%
C240621P000240002024-03-22 1:04PM EDT24.000.010.000.020.00-32476.56%
C240621P000250002024-04-09 10:44AM EDT25.000.010.000.020.00-5066172.66%
C240621P000275002024-04-05 9:55AM EDT27.500.020.000.020.00-53,14365.63%
C240621P000300002024-04-11 3:32PM EDT30.000.010.000.030.00-62,09260.94%
C240621P000325002024-04-12 9:33AM EDT32.500.020.010.020.00-53,10653.91%
C240621P000340002024-04-12 3:56PM EDT34.000.020.010.030.00-112,69352.34%
C240621P000350002024-04-11 3:55PM EDT35.000.020.010.040.00-216,12050.78%
C240621P000360002024-04-11 9:30AM EDT36.000.030.020.040.00-168851.56%
C240621P000375002024-04-12 12:03PM EDT37.500.030.030.04-0.02-40.00%312,99047.66%
C240621P000390002024-04-12 11:12AM EDT39.000.050.040.050.00-1008,66445.31%
C240621P000400002024-04-12 12:15PM EDT40.000.060.040.06+0.01+20.00%2118,26344.14%
C240621P000410002024-04-08 2:39PM EDT41.000.060.050.070.00-3117,15942.77%
C240621P000425002024-04-12 12:18PM EDT42.500.080.070.08+0.02+33.33%116,40540.04%
C240621P000440002024-04-12 10:45AM EDT44.000.090.080.10+0.01+12.50%119,20937.79%
C240621P000450002024-04-12 1:18PM EDT45.000.110.100.12+0.02+22.22%542,26836.52%
C240621P000460002024-04-12 1:27PM EDT46.000.130.120.14+0.01+8.33%204,28335.16%
C240621P000475002024-04-12 9:33AM EDT47.500.100.160.18-0.04-28.57%412,53733.20%
C240621P000490002024-04-12 1:26PM EDT49.000.240.220.24+0.04+20.00%1528,04931.49%
C240621P000500002024-04-12 3:49PM EDT50.000.280.280.30+0.08+40.00%85946,13530.57%
C240621P000525002024-04-12 1:05PM EDT52.500.520.510.53+0.15+40.54%1,23723,15528.52%
C240621P000550002024-04-12 3:59PM EDT55.000.970.940.97+0.23+31.08%3,35725,42327.25%
C240621P000575002024-04-12 3:51PM EDT57.501.641.671.71+0.29+21.48%5593,54426.37%
C240621P000600002024-04-12 3:59PM EDT60.002.802.782.82+0.41+17.15%1,6427,08025.81%
C240621P000625002024-04-12 12:52PM EDT62.504.504.254.40+0.75+20.00%842,68526.29%
C240621P000650002024-04-12 12:22PM EDT65.006.806.156.30+1.30+23.64%321,95527.00%
C240621P000675002024-04-12 9:59AM EDT67.507.508.308.45-0.75-9.09%526228.22%
C240621P000700002024-04-11 2:46PM EDT70.009.7710.6511.800.00-4511345.39%
C240621P000725002024-04-10 10:23AM EDT72.5011.8012.9015.500.00-1565.33%
C240621P000750002024-04-11 3:59PM EDT75.0014.5915.3516.000.00-206343.56%
C240621P000800002024-01-11 11:44AM EDT80.0028.2025.6526.450.00-10114.49%
C240621P000900002024-04-12 2:48PM EDT90.0030.6730.1530.850.00-1050.44%