Australia markets open in 44 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.22-0.80 (-1.95%)
At close: 04:02PM EDT
40.29 +0.07 (+0.17%)
After hours: 07:13PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C250117C000225002023-09-26 12:12PM EDT22.5018.4017.9018.15-0.05-0.27%112735.69%
C250117C000250002023-09-14 11:49AM EDT25.0018.5315.6515.900.00-124434.28%
C250117C000275002023-09-18 10:37AM EDT27.5015.9013.6013.750.00-109232.98%
C250117C000300002023-09-26 3:59PM EDT30.0011.7511.7011.80-0.50-4.08%2488532.50%
C250117C000325002023-09-26 2:08PM EDT32.509.849.809.95-1.36-12.14%1443431.56%
C250117C000350002023-09-22 3:58PM EDT35.008.708.158.300.00-1071,52530.91%
C250117C000375002023-09-25 11:30AM EDT37.507.206.656.800.00-1375330.13%
C250117C000400002023-09-26 3:25PM EDT40.005.355.305.45-0.45-7.76%925,74229.22%
C250117C000425002023-09-26 1:26PM EDT42.504.304.204.30-0.30-6.52%719,39628.47%
C250117C000450002023-09-26 3:39PM EDT45.003.403.303.40-0.20-5.56%25813,55428.15%
C250117C000475002023-09-26 1:25PM EDT47.502.552.562.70-0.27-9.57%55918,04028.10%
C250117C000500002023-09-26 2:42PM EDT50.001.992.012.08-0.18-8.29%9733,28527.74%
C250117C000525002023-09-26 2:26PM EDT52.501.541.561.61-0.19-10.98%1,11347,73927.59%
C250117C000550002023-09-26 3:54PM EDT55.001.251.221.27-0.10-7.41%87425,23627.69%
C250117C000575002023-09-26 2:27PM EDT57.500.970.961.03-0.08-7.62%3,4803,73828.05%
C250117C000600002023-09-26 3:38PM EDT60.000.810.810.84-0.09-10.00%2,52035,75528.39%
C250117C000650002023-09-26 3:19PM EDT65.000.540.520.56-0.06-10.00%1,60661,56928.98%
C250117C000700002023-09-26 2:21PM EDT70.000.380.340.40-0.04-9.52%5846,76329.86%
C250117C000750002023-09-26 1:33PM EDT75.000.270.250.31-0.03-10.00%8820,44631.01%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C250117P000225002023-09-26 1:24PM EDT22.500.600.590.61+0.08+15.38%132,91839.11%
C250117P000250002023-09-19 3:05PM EDT25.000.650.850.890.00-51,17337.23%
C250117P000275002023-09-25 10:44AM EDT27.501.141.191.230.00-1,4245,75335.18%
C250117P000300002023-09-25 10:57AM EDT30.001.551.631.680.00-96,62033.40%
C250117P000325002023-09-26 2:01PM EDT32.502.212.182.24+0.37+20.11%1010,57531.67%
C250117P000350002023-09-26 3:21PM EDT35.002.942.882.95+0.24+8.89%911,63430.10%
C250117P000375002023-09-26 3:28PM EDT37.503.783.703.85+0.27+7.69%212,29828.81%
C250117P000400002023-09-26 3:42PM EDT40.004.804.754.90+0.35+7.87%125,93027.43%
C250117P000425002023-09-25 9:33AM EDT42.505.756.006.100.00-124,19225.89%
C250117P000450002023-09-26 2:11PM EDT45.007.607.457.65+0.50+7.04%859,19725.23%
C250117P000475002023-09-26 3:31PM EDT47.509.259.109.35+1.10+13.50%5810,40224.43%
C250117P000500002023-09-26 12:55PM EDT50.0010.8511.0011.25+0.60+5.85%3229,57723.84%
C250117P000525002023-09-25 9:48AM EDT52.5012.6613.0513.300.00-146,75723.33%
C250117P000550002023-09-25 10:29AM EDT55.0014.8515.2515.400.00-259,90622.17%
C250117P000575002023-09-06 2:50PM EDT57.5016.3917.5017.750.00-11,33622.61%
C250117P000600002023-09-25 3:38PM EDT60.0019.2519.9020.100.00-8395,67422.49%
C250117P000650002023-08-29 11:57AM EDT65.0023.3524.7525.150.00-11126.54%
C250117P000700002023-09-25 2:34PM EDT70.0029.1629.6030.100.00-1928.71%
C250117P000750002023-04-14 3:46PM EDT75.0025.5528.9030.000.00-240.00%