Australia markets close in 1 hour 47 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.90+0.57 (+1.03%)
At close: 04:00PM EST
55.65 -0.25 (-0.45%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C250620C000200002023-12-15 11:11AM EST20.0029.9530.8534.200.00-200.00%
C250620C000230002023-12-26 11:55AM EST23.0028.3329.6532.950.00-17333.20%
C250620C000250002024-02-02 10:44AM EST25.0030.9029.5032.500.00-8961.21%
C250620C000280002024-01-05 10:14AM EST28.0026.8027.8030.500.00-2350.07%
C250620C000300002024-01-30 11:16AM EST30.0026.1025.5026.900.00-1017843.07%
C250620C000330002024-02-15 3:42PM EST33.0023.1522.4023.900.00-164437.65%
C250620C000350002024-02-22 11:20AM EST35.0022.3320.5524.20+1.59+7.67%5078452.66%
C250620C000380002024-01-30 10:27AM EST38.0018.8018.3020.100.00-447838.94%
C250620C000400002024-02-22 2:56PM EST40.0017.6117.2017.80+0.39+2.26%21,17733.33%
C250620C000430002024-02-16 10:47AM EST43.0014.6515.2515.450.00-1401,97632.24%
C250620C000450002024-02-20 3:42PM EST45.0013.4513.7514.000.00-31,55831.74%
C250620C000470002024-02-21 10:53AM EST47.0011.9011.3012.550.00-162130.88%
C250620C000500002024-02-22 1:09PM EST50.0010.5510.3510.60+0.65+6.57%511,91130.06%
C250620C000525002024-02-21 11:27AM EST52.508.508.859.100.00-1,0011,74029.35%
C250620C000550002024-02-22 9:39AM EST55.007.557.508.00+0.35+4.86%51,22729.74%
C250620C000575002024-02-22 10:41AM EST57.506.676.006.50+0.72+12.10%11,20128.03%
C250620C000600002024-02-22 12:12PM EST60.005.404.855.50+0.31+6.09%44,71327.80%
C250620C000625002024-02-22 11:03AM EST62.504.634.404.55+0.63+15.75%414427.28%
C250620C000650002024-02-22 10:51AM EST65.003.833.053.80+0.43+12.65%22,15327.11%
C250620C000700002024-02-22 12:54PM EST70.002.522.452.59+0.21+9.09%7456,82326.71%
C250620C000750002024-02-22 12:31PM EST75.001.771.681.87+0.16+9.94%323227.12%
C250620C000800002024-02-21 10:32AM EST80.001.041.121.220.00-91,13626.65%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C250620P000200002024-02-20 11:06AM EST20.000.200.100.340.00-687552.00%
C250620P000230002024-02-22 1:38PM EST23.000.240.160.28-0.83-77.57%2262143.85%
C250620P000250002024-02-14 12:36PM EST25.000.330.230.780.00-222150.15%
C250620P000280002024-02-13 12:36PM EST28.000.510.021.300.00-219750.71%
C250620P000300002024-02-14 12:59PM EST30.000.620.351.710.00-1033050.75%
C250620P000330002024-02-22 10:15AM EST33.000.740.690.94-0.07-8.64%31,59137.04%
C250620P000350002024-02-20 3:35PM EST35.000.920.841.100.00-103,43035.33%
C250620P000380002024-02-22 9:54AM EST38.001.171.141.21-0.05-4.10%52,25731.45%
C250620P000400002024-02-09 9:45AM EST40.001.651.401.680.00-106,89831.82%
C250620P000430002024-02-20 3:56PM EST43.002.051.882.020.00-11,71929.11%
C250620P000450002024-02-22 11:09AM EST45.002.372.302.58-0.38-13.82%28,02128.99%
C250620P000470002024-02-22 10:51AM EST47.002.802.772.99-0.20-6.67%31,13727.66%
C250620P000500002024-02-20 3:55PM EST50.003.802.564.200.00-1171,09227.88%
C250620P000525002024-02-21 11:27AM EST52.504.894.404.700.00-1,0002,44625.23%
C250620P000550002024-02-22 11:31AM EST55.005.505.505.75-0.20-3.51%11,10724.39%
C250620P000575002024-02-20 3:36PM EST57.507.106.707.200.00-28561524.55%
C250620P000600002024-02-15 9:42AM EST60.008.858.058.550.00-511823.73%
C250620P000625002024-01-30 1:10PM EST62.509.509.6010.400.00--524.32%
C250620P000650002024-02-05 10:19AM EST65.0012.4010.2012.500.00-1050725.49%
C250620P000700002024-02-01 11:56AM EST70.0015.9014.0015.250.00-210919.48%
C250620P000750002024-01-31 10:12AM EST75.0018.4518.4020.250.00-2623.07%