Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.33-0.09 (-0.16%)
At close: 04:00PM EST
55.49 +0.16 (+0.29%)
Pre-market: 07:22AM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240223C000300002024-02-06 11:49AM EST30.0024.550.000.000.00--10.00%
C240223C000400002024-02-15 9:48AM EST40.0015.050.000.000.00-140.00%
C240223C000410002024-02-01 1:37PM EST41.0014.650.000.000.00-500.00%
C240223C000420002024-02-16 3:28PM EST42.0012.970.000.000.00-1160.00%
C240223C000430002024-01-23 11:25AM EST43.009.950.000.000.00-200.00%
C240223C000440002024-02-16 3:23PM EST44.0010.930.000.000.00-140.00%
C240223C000450002024-02-13 2:06PM EST45.007.500.000.000.00-11110.00%
C240223C000460002024-02-16 3:28PM EST46.008.990.000.000.00-220.00%
C240223C000470002024-02-12 3:17PM EST47.007.150.000.000.00-920.00%
C240223C000480002024-02-20 9:53AM EST48.006.900.000.000.00-1180.00%
C240223C000490002024-02-16 1:59PM EST49.006.000.000.000.00-330.00%
C240223C000500002024-02-20 3:50PM EST50.005.550.000.000.00-14370.00%
C240223C000510002024-02-16 3:18PM EST51.003.900.000.000.00-4150.00%
C240223C000520002024-02-21 3:18PM EST52.003.180.000.000.00-41,1120.00%
C240223C000530002024-02-21 3:56PM EST53.002.400.000.000.00-765,1090.00%
C240223C000540002024-02-21 3:55PM EST54.001.440.000.000.00-2438,1770.00%
C240223C000550002024-02-21 3:59PM EST55.000.680.000.000.00-7,91611,1070.00%
C240223C000560002024-02-21 3:59PM EST56.000.210.000.000.00-6,64510,5606.25%
C240223C000570002024-02-21 3:57PM EST57.000.050.000.000.00-2,22014,49712.50%
C240223C000580002024-02-21 3:10PM EST58.000.010.000.000.00-1031,94212.50%
C240223C000590002024-02-21 2:25PM EST59.000.010.000.000.00-1552525.00%
C240223C000600002024-02-21 11:42AM EST60.000.010.000.000.00-261925.00%
C240223C000610002024-02-16 1:09PM EST61.000.020.000.000.00-2258325.00%
C240223C000620002024-02-16 10:03AM EST62.000.010.000.000.00-9212550.00%
C240223C000630002024-02-15 3:59PM EST63.000.010.000.000.00-283750.00%
C240223C000640002024-02-20 1:12PM EST64.000.020.000.000.00-34450.00%
C240223C000650002024-02-20 1:12PM EST65.000.010.000.000.00-315450.00%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240223P000350002024-01-11 12:00PM EST35.000.020.000.080.00-1010276.56%
C240223P000400002024-01-22 10:55AM EST40.000.020.000.040.00-12185.94%
C240223P000410002024-01-24 2:51PM EST41.000.030.000.000.00-11150.00%
C240223P000420002024-01-24 12:03PM EST42.000.020.000.000.00-2250.00%
C240223P000430002024-02-13 9:46AM EST43.000.010.000.000.00-110950.00%
C240223P000440002024-02-20 1:12PM EST44.000.010.000.000.00-341450.00%
C240223P000450002024-02-20 1:12PM EST45.000.020.000.000.00-31,23550.00%
C240223P000460002024-02-15 12:46PM EST46.000.010.000.000.00-423450.00%
C240223P000470002024-02-16 2:44PM EST47.000.010.000.000.00-6313050.00%
C240223P000480002024-02-20 9:54AM EST48.000.010.000.000.00-2,0822,15650.00%
C240223P000490002024-02-21 9:59AM EST49.000.010.000.000.00-21,00650.00%
C240223P000495002024-02-20 3:34PM EST49.500.010.000.000.00-2410450.00%
C240223P000500002024-02-21 2:37PM EST50.000.010.000.000.00-231,78225.00%
C240223P000510002024-02-21 3:35PM EST51.000.010.000.000.00-9771025.00%
C240223P000520002024-02-21 1:21PM EST52.000.010.000.000.00-602,13925.00%
C240223P000530002024-02-21 3:55PM EST53.000.030.000.000.00-1,0182,23612.50%
C240223P000540002024-02-21 3:59PM EST54.000.080.000.000.00-2,3447,71312.50%
C240223P000550002024-02-21 3:56PM EST55.000.290.000.000.00-1,5471,9913.13%
C240223P000560002024-02-21 3:34PM EST56.000.990.000.000.00-2978,5020.00%
C240223P000570002024-02-21 3:38PM EST57.001.790.000.000.00-22560.00%
C240223P000580002024-02-15 1:07PM EST58.003.150.000.000.00-4550.00%
C240223P000590002024-02-21 2:50PM EST59.003.800.000.000.00-32410.00%
C240223P000600002024-02-21 2:47PM EST60.004.900.000.000.00-630.00%
C240223P000610002024-02-21 2:50PM EST61.005.800.000.000.00-1870.00%
C240223P000640002024-01-31 9:58AM EST64.007.180.000.000.00--00.00%