Australia markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.60+0.11 (+0.20%)
At close: 04:00PM EST
55.54 -0.06 (-0.11%)
After hours: 05:05PM EST
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240920C000200002024-02-07 2:21PM EST20.0034.7534.6037.700.00-1188.09%
C240920C000230002024-02-01 1:38PM EST23.0032.7532.5033.200.00-5065.82%
C240920C000250002024-02-09 2:43PM EST25.0029.4830.5031.200.00-11160.16%
C240920C000300002024-01-17 2:40PM EST30.0021.3124.9025.600.00-2130.00%
C240920C000330002024-01-25 12:24PM EST33.0020.2223.0523.750.00-29154.15%
C240920C000350002024-02-29 3:28PM EST35.0020.8420.7521.400.00-150749.22%
C240920C000380002024-01-11 12:25PM EST38.0014.2516.7017.000.00-25460.00%
C240920C000400002024-02-28 9:53AM EST40.0016.6516.0516.750.00-11,31742.41%
C240920C000420002024-03-01 10:59AM EST42.0014.5814.2014.95+0.53+3.77%16,61140.05%
C240920C000450002024-02-20 9:51AM EST45.0011.3011.8512.250.00-11,59735.99%
C240920C000470002024-02-29 3:18PM EST47.0010.0810.2010.350.00-1,8983,08032.13%
C240920C000500002024-03-01 12:13PM EST50.007.907.908.20+0.05+0.64%307,46731.20%
C240920C000525002024-02-29 1:11PM EST52.505.806.206.350.00-119,56828.81%
C240920C000550002024-03-01 1:40PM EST55.004.614.754.85+0.04+0.88%314,40527.59%
C240920C000575002024-03-01 11:08AM EST57.503.663.503.60+0.22+6.40%24,76226.64%
C240920C000600002024-03-01 11:05AM EST60.002.572.542.62+0.10+4.05%1625,67126.04%
C240920C000625002024-03-01 2:48PM EST62.501.781.791.87+0.06+3.49%4680325.64%
C240920C000650002024-03-01 11:29AM EST65.001.261.231.31+0.13+11.50%1103,49325.35%
C240920C000700002024-03-01 10:50AM EST70.000.580.580.62+0.06+11.54%932,49925.10%
C240920C000750002024-02-26 3:34PM EST75.000.290.280.300.00-188025.39%
C240920C000800002024-02-26 1:28PM EST80.000.150.150.180.00-39126.71%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240920P000200002024-02-09 10:52AM EST20.000.030.020.050.00-5657656.25%
C240920P000230002024-01-30 2:17PM EST23.000.050.040.060.00-312251.37%
C240920P000250002024-02-26 11:02AM EST25.000.070.000.000.00-517925.00%
C240920P000280002024-02-26 9:42AM EST28.000.090.070.100.00-11,80644.92%
C240920P000300002024-02-28 2:29PM EST30.000.120.100.120.00-109,59942.09%
C240920P000330002024-02-27 12:51PM EST33.000.150.150.170.00-406,19938.57%
C240920P000350002024-02-26 11:51AM EST35.000.200.200.220.00-55,73636.48%
C240920P000380002024-03-01 3:47PM EST38.000.310.300.320.00-2010,51833.50%
C240920P000400002024-03-01 1:11PM EST40.000.430.400.42+0.01+2.38%54,80931.74%
C240920P000420002024-02-23 9:30AM EST42.000.540.540.570.00-515,79430.37%
C240920P000450002024-02-29 10:32AM EST45.000.870.860.910.00-13,14328.64%
C240920P000470002024-03-01 11:33AM EST47.001.171.171.21+0.09+8.33%4811,48027.39%
C240920P000500002024-02-29 11:40AM EST50.002.021.821.900.00-149,04626.15%
C240920P000525002024-02-28 3:25PM EST52.502.732.602.670.00-106,87225.06%
C240920P000550002024-03-01 2:24PM EST55.003.693.553.70-0.01-0.27%299,04624.26%
C240920P000575002024-02-28 9:44AM EST57.504.654.804.950.00-42,60423.33%
C240920P000600002024-02-29 1:31PM EST60.006.506.356.450.00-43,09622.43%
C240920P000625002024-02-22 3:39PM EST62.507.868.058.450.00-418923.41%
C240920P000650002024-01-30 12:20PM EST65.009.6010.5510.600.00-163324.51%
C240920P000700002024-03-01 2:24PM EST70.0014.5514.1015.00+0.20+1.39%23024.93%
C240920P000750002024-01-30 10:34AM EST75.0019.5019.8520.050.00--030.54%