Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.63+1.02 (+1.77%)
At close: 04:00PM EDT
58.63 0.00 (0.00%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240322C000420002024-03-15 10:08AM EDT42.0015.6816.2018.300.00--2250.00%
C240322C000430002024-03-15 10:02AM EDT43.0014.4014.5516.500.00--2260.74%
C240322C000440002024-03-15 12:23PM EDT44.0013.5613.4515.600.00--1254.88%
C240322C000450002024-03-18 3:14PM EDT45.0013.5012.5014.70+13.50-10248.44%
C240322C000460002024-02-06 11:28AM EDT46.008.8610.5013.100.00--1181.45%
C240322C000470002024-03-01 2:00PM EDT47.008.5511.0512.750.00-44146.68%
C240322C000480002024-03-15 12:23PM EDT48.009.578.6511.700.00--5204.69%
C240322C000490002024-03-15 1:02PM EDT49.008.308.4510.700.00-1519190.43%
C240322C000500002024-03-18 3:35PM EDT50.008.707.409.45+0.78+9.85%3828159.47%
C240322C000510002024-03-15 10:06AM EDT51.006.556.608.550.00-343152.54%
C240322C000520002024-03-18 11:49AM EDT52.006.364.657.70+0.49+8.35%523147.85%
C240322C000530002024-03-18 11:35AM EDT53.005.034.456.20+0.33+7.02%20190103.42%
C240322C000540002024-03-18 3:34PM EDT54.004.663.405.60+1.11+31.27%24202113.67%
C240322C000550002024-03-18 2:49PM EDT55.003.742.694.75+0.86+29.86%222,761106.84%
C240322C000560002024-03-18 3:56PM EDT56.002.602.572.74+0.63+31.98%4901,13435.35%
C240322C000570002024-03-18 3:59PM EDT57.001.801.761.94+0.65+56.52%4,1338,24237.31%
C240322C000580002024-03-18 3:59PM EDT58.001.011.011.06+0.37+57.81%12,98418,61928.76%
C240322C000590002024-03-18 3:59PM EDT59.000.460.490.52+0.15+48.39%3,2287,19828.03%
C240322C000600002024-03-18 3:59PM EDT60.000.190.190.21+0.06+46.15%1,8611,72827.83%
C240322C000610002024-03-18 3:36PM EDT61.000.080.070.08+0.01+14.29%39981228.91%
C240322C000620002024-03-18 3:34PM EDT62.000.030.030.040.00-31750932.03%
C240322C000630002024-03-18 3:50PM EDT63.000.020.010.03-0.01-33.33%32740637.11%
C240322C000640002024-03-18 3:40PM EDT64.000.010.010.02-0.02-66.67%10435441.02%
C240322C000650002024-03-18 12:17PM EDT65.000.010.000.010.00-12132542.97%
C240322C000660002024-03-18 9:44AM EDT66.000.010.000.02-0.01-50.00%94653.13%
C240322C000670002024-03-18 9:30AM EDT67.000.010.000.010.00-129050.00%
C240322C000680002024-03-14 2:58PM EDT68.000.010.000.010.00-3111153.13%
C240322C000690002024-03-14 9:52AM EDT69.000.010.000.010.00-14314759.38%
C240322C000700002024-03-11 1:15PM EDT70.000.010.000.010.00-4810362.50%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240322P000300002024-02-26 10:34AM EDT30.000.010.000.010.00-33218.75%
C240322P000350002024-02-22 10:34AM EDT35.000.030.000.010.00-11175.00%
C240322P000400002024-03-18 11:12AM EDT40.000.020.000.01+0.01+100.00%426131.25%
C240322P000420002024-03-11 2:38PM EDT42.000.010.000.010.00-871709115.63%
C240322P000430002024-03-13 3:46PM EDT43.000.010.000.010.00-5859106.25%
C240322P000440002024-03-13 3:46PM EDT44.000.010.000.010.00-7790100.00%
C240322P000450002024-03-15 3:41PM EDT45.000.010.000.010.00-111,04993.75%
C240322P000460002024-03-18 9:35AM EDT46.000.010.000.010.00-1,0001,25187.50%
C240322P000470002024-03-18 10:05AM EDT47.000.010.000.01-0.01-50.00%2811,23978.13%
C240322P000480002024-03-15 11:57AM EDT48.000.010.000.020.00-4145578.13%
C240322P000490002024-03-18 3:32PM EDT49.000.010.010.020.00-43219474.22%
C240322P000495002024-03-18 10:13AM EDT49.500.020.010.02-0.01-33.33%1018170.31%
C240322P000500002024-03-18 3:31PM EDT50.000.020.010.02-0.02-50.00%836,21467.19%
C240322P000510002024-03-18 3:25PM EDT51.000.020.010.020.00-853,07559.38%
C240322P000520002024-03-18 2:20PM EDT52.000.030.020.03-0.01-25.00%391356.25%
C240322P000530002024-03-18 3:59PM EDT53.000.030.020.03-0.03-50.00%673,53650.00%
C240322P000540002024-03-18 3:58PM EDT54.000.030.030.04-0.04-57.14%6074,09044.53%
C240322P000550002024-03-18 3:58PM EDT55.000.040.040.05-0.08-66.67%876,30037.89%
C240322P000560002024-03-18 3:59PM EDT56.000.070.060.07-0.18-72.00%1,1952,49531.45%
C240322P000570002024-03-18 3:59PM EDT57.000.140.140.15-0.38-73.08%1,9283,66127.93%
C240322P000580002024-03-18 3:59PM EDT58.000.390.360.39-0.59-60.20%1,3401,47427.00%
C240322P000590002024-03-18 3:59PM EDT59.000.840.800.86-0.79-48.47%757426.81%
C240322P000600002024-03-18 3:54PM EDT60.001.651.521.66-0.80-32.65%6314332.03%
C240322P000610002024-03-18 3:43PM EDT61.002.462.292.56-1.22-33.15%104437.31%
C240322P000620002024-03-15 10:00AM EDT62.004.752.064.750.00--4108.94%
C240322P000630002024-03-18 9:32AM EDT63.005.002.686.00+5.00-90133.01%
C240322P000690002024-03-11 3:05PM EDT69.0011.609.4011.600.00-18094.34%