Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.86-0.33 (-0.63%)
At close: 04:03PM EST
51.91 +0.05 (+0.10%)
After hours: 07:32PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C250117C000225002023-01-20 11:56AM EST22.5027.7528.8529.950.00-27740.33%
C250117C000250002023-01-27 2:32PM EST25.0027.1026.6027.35+0.30+1.12%18034.35%
C250117C000275002023-01-27 10:57AM EST27.5024.5024.3525.40-0.30-1.21%378837.01%
C250117C000300002023-01-27 10:47AM EST30.0022.5522.1022.95-0.05-0.22%1856533.33%
C250117C000325002022-10-03 8:39AM EST32.5013.000.000.000.00--10.00%
C250117C000350002023-01-27 10:55AM EST35.0018.5518.5019.05-0.20-1.07%701,41233.24%
C250117C000375002023-01-17 10:00AM EST37.5015.2016.3516.900.00-478231.13%
C250117C000400002023-01-27 3:58PM EST40.0014.8514.7015.00-0.25-1.66%183,07630.08%
C250117C000425002023-01-24 11:29AM EST42.5013.2112.9013.600.00-11,84330.83%
C250117C000450002023-01-26 11:58AM EST45.0011.5311.3511.750.00-103,96229.13%
C250117C000475002023-01-25 9:30AM EST47.509.909.9010.250.00-13,37328.47%
C250117C000500002023-01-27 11:17AM EST50.008.758.558.90+0.05+0.57%259,69027.95%
C250117C000525002023-01-27 3:25PM EST52.507.557.307.650.00-292,20927.38%
C250117C000550002023-01-27 3:22PM EST55.006.506.206.55+0.05+0.78%163,25526.93%
C250117C000575002023-01-26 1:55PM EST57.505.505.205.50-0.15-2.65%3663426.27%
C250117C000600002023-01-26 2:02PM EST60.004.604.354.700.00-402,67526.11%
C250117C000650002023-01-27 1:49PM EST65.003.052.773.40-0.25-7.58%6019,10125.82%
C250117C000700002023-01-27 3:49PM EST70.002.201.962.39-0.08-3.51%366,37625.42%
C250117C000750002023-01-27 3:23PM EST75.001.561.401.720.00-1,2541,55225.38%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C250117P000225002023-01-26 3:14PM EST22.500.700.460.850.00-21,01544.21%
C250117P000250002023-01-23 11:27AM EST25.000.820.720.950.00-113940.60%
C250117P000275002023-01-27 10:13AM EST27.501.031.001.14-0.02-1.90%225838.09%
C250117P000300002023-01-26 3:15PM EST30.001.341.211.420.00-41,71736.26%
C250117P000325002023-01-27 12:16PM EST32.501.561.501.75-0.09-5.45%4026834.56%
C250117P000350002023-01-26 3:16PM EST35.002.051.652.180.00-1341,69833.22%
C250117P000375002023-01-27 9:31AM EST37.502.452.082.58-0.07-2.78%51,04431.38%
C250117P000400002023-01-27 2:52PM EST40.002.952.773.00-0.25-7.81%743,45129.43%
C250117P000425002023-01-27 1:15PM EST42.503.513.453.65-0.29-7.63%277,00628.30%
C250117P000450002023-01-27 2:02PM EST45.004.184.204.35-0.32-7.11%1932,14327.00%
C250117P000475002023-01-26 1:48PM EST47.505.355.055.200.00-308,18325.92%
C250117P000500002023-01-26 1:55PM EST50.006.405.956.200.00-337,63424.98%
C250117P000525002023-01-26 3:20PM EST52.507.307.057.250.00-3106,44623.80%
C250117P000550002023-01-27 3:12PM EST55.008.228.258.55-0.38-4.42%6432823.05%
C250117P000575002023-01-25 3:18PM EST57.5010.009.659.950.00-825822.18%
C250117P000600002023-01-27 10:20AM EST60.0011.3011.1511.65-0.10-0.88%30015821.91%
C250117P000650002023-01-03 10:06AM EST65.0020.0414.6515.200.00-12,08720.56%
C250117P000700002023-01-25 2:13PM EST70.0019.2418.7519.450.00-118820.47%
C250117P000750002023-01-26 12:52PM EST75.0023.8023.3523.950.00-26520.35%