C - Citigroup Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C250117C000225002023-05-30 3:40PM EDT22.5022.8022.6022.85+0.15+0.66%416339.72%
C250117C000250002023-05-26 10:52AM EDT25.0020.4020.5521.100.00-510143.53%
C250117C000275002023-05-24 12:04PM EDT27.5018.6518.5018.950.00-29741.15%
C250117C000300002023-05-25 9:56AM EDT30.0016.7016.3017.000.00-160139.98%
C250117C000325002023-05-26 12:58PM EDT32.5014.5014.4015.000.00-22937.89%
C250117C000350002023-05-30 1:47PM EDT35.0012.8512.7513.25+0.05+0.39%301,43936.90%
C250117C000375002023-05-16 1:37PM EDT37.5011.1510.9511.70-0.80-6.69%168836.40%
C250117C000400002023-05-30 3:03PM EDT40.009.609.5510.05-0.10-1.03%43,54134.80%
C250117C000425002023-05-30 12:20PM EDT42.507.908.108.55-0.30-3.66%202,14433.45%
C250117C000450002023-05-30 11:23AM EDT45.006.656.807.40-0.25-3.62%336,47933.17%
C250117C000475002023-05-30 11:15AM EDT47.505.455.706.10-0.35-6.03%766,33531.69%
C250117C000500002023-05-30 2:17PM EDT50.004.684.654.95-0.17-3.51%14920,12630.36%
C250117C000525002023-05-30 3:00PM EDT52.503.903.804.20+0.03+0.78%5543,79630.28%
C250117C000550002023-05-30 3:10PM EDT55.003.203.053.250.00-1174,57328.78%
C250117C000575002023-05-30 1:19PM EDT57.502.582.462.86-0.17-6.18%123,12929.45%
C250117C000600002023-05-30 3:09PM EDT60.002.292.052.35+0.14+6.51%1311,09929.15%
C250117C000650002023-05-30 2:24PM EDT65.001.391.351.47-0.08-5.44%82821,45228.02%
C250117C000700002023-05-30 2:18PM EDT70.000.930.920.95-0.01-1.06%1019,35827.58%
C250117C000750002023-05-30 2:48PM EDT75.000.700.570.78+0.05+7.69%15016,64628.88%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C250117P000225002023-05-30 11:53AM EDT22.500.850.800.94-0.05-5.56%581,20143.99%
C250117P000250002023-05-24 10:41AM EDT25.001.311.041.170.00-532941.09%
C250117P000275002023-05-30 1:30PM EDT27.501.451.291.57-0.04-2.68%632839.58%
C250117P000300002023-05-30 11:55AM EDT30.001.831.731.99-0.17-8.50%9755,62237.66%
C250117P000325002023-05-30 9:55AM EDT32.502.262.072.39-0.02-0.88%161,42335.19%
C250117P000350002023-05-30 1:58PM EDT35.002.932.732.96-0.01-0.34%43,65433.46%
C250117P000375002023-05-23 2:41PM EDT37.503.353.353.650.00-12,75331.92%
C250117P000400002023-05-26 12:15PM EDT40.004.304.154.40-0.05-1.15%113,90930.18%
C250117P000425002023-05-30 2:11PM EDT42.505.205.155.25-0.25-4.59%857,72628.40%
C250117P000450002023-05-26 10:34AM EDT45.006.406.106.350.00-543,01227.20%
C250117P000475002023-05-25 12:41PM EDT47.507.987.307.600.00-40011,22426.03%
C250117P000500002023-05-23 12:29PM EDT50.007.978.659.050.00-321,17825.09%
C250117P000525002023-05-25 12:41PM EDT52.5010.909.9510.600.00-1506,79023.91%
C250117P000550002023-05-18 2:07PM EDT55.0011.3011.7012.250.00-12,95422.46%
C250117P000575002023-05-11 11:43AM EDT57.5013.3813.4014.250.00-283222.08%
C250117P000600002023-05-22 9:30AM EDT60.0015.0615.5016.300.00-51,04221.33%
C250117P000650002023-05-22 1:08PM EDT65.0019.3019.7520.800.00-172,47920.73%
C250117P000700002023-05-23 9:53AM EDT70.0023.6024.8525.750.00-5923.07%
C250117P000750002023-04-14 3:46PM EDT75.0025.5528.9030.000.00-240.00%