Australia markets close in 3 hours 16 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.62-0.68 (-1.00%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210806C000550002021-07-15 10:28AM EDT55.0013.3512.4512.850.00-1081.25%
C210806C000600002021-07-29 3:22PM EDT60.009.107.557.800.00-177055.86%
C210806C000630002021-07-29 3:53PM EDT63.005.814.554.950.00-6057.42%
C210806C000635002021-07-26 10:07AM EDT63.503.854.054.400.00-1050.20%
C210806C000640002021-07-30 2:05PM EDT64.003.653.603.90-1.30-26.26%141045.80%
C210806C000645002021-07-30 1:36PM EDT64.503.203.103.40-1.25-28.09%9041.41%
C210806C000650002021-07-30 2:35PM EDT65.002.582.722.93-1.42-35.50%5810438.38%
C210806C000655002021-07-30 2:32PM EDT65.502.142.312.49-1.46-40.56%561536.23%
C210806C000660002021-07-30 3:48PM EDT66.002.001.922.01-1.05-34.43%760831.98%
C210806C000665002021-07-30 3:11PM EDT66.501.551.571.64-1.31-45.80%475631.30%
C210806C000670002021-07-30 3:58PM EDT67.001.321.231.29-0.45-25.42%1,10833630.18%
C210806C000675002021-07-30 3:59PM EDT67.500.960.940.98-0.48-33.33%7731,69029.10%
C210806C000680002021-07-30 3:59PM EDT68.000.720.700.74-0.45-38.46%1,0771,32729.00%
C210806C000685002021-07-30 3:59PM EDT68.500.550.500.54-0.34-38.20%45382228.71%
C210806C000690002021-07-30 3:58PM EDT69.000.390.350.39-0.26-40.00%8441,72428.81%
C210806C000695002021-07-30 3:59PM EDT69.500.270.240.27-0.20-42.55%4841,20428.71%
C210806C000700002021-07-30 3:59PM EDT70.000.190.160.18-0.15-44.12%1,1642,28128.61%
C210806C000705002021-07-30 3:59PM EDT70.500.130.110.12-0.11-45.83%53283828.71%
C210806C000710002021-07-30 3:44PM EDT71.000.080.070.09-0.09-52.94%40194229.88%
C210806C000715002021-07-30 10:28AM EDT71.500.090.050.07-0.06-40.00%2263031.25%
C210806C000720002021-07-30 3:47PM EDT72.000.040.030.05-0.04-50.00%1491,01632.03%
C210806C000725002021-07-30 3:20PM EDT72.500.030.030.04-0.06-66.67%7722233.20%
C210806C000730002021-07-30 3:13PM EDT73.000.030.000.04-0.01-25.00%448835.94%
C210806C000735002021-07-30 12:54PM EDT73.500.030.000.04-0.02-40.00%245938.67%
C210806C000740002021-07-30 3:28PM EDT74.000.020.000.04-0.01-33.33%212841.02%
C210806C000745002021-07-29 12:46PM EDT74.500.030.000.030.00-1012541.41%
C210806C000750002021-07-30 3:31PM EDT75.000.010.010.04-0.02-66.67%182446.09%
C210806C000755002021-07-30 3:50PM EDT75.500.010.010.03-0.03-75.00%14746.09%
C210806C000760002021-07-27 3:19PM EDT76.000.020.000.040.00-111250.78%
C210806C000765002021-07-21 1:57PM EDT76.500.050.000.060.00-72017750.78%
C210806C000770002021-07-29 12:33PM EDT77.000.020.000.060.00-1543753.13%
C210806C000800002021-07-23 9:30AM EDT80.000.010.000.030.00-115260.16%
C210806C000850002021-07-26 3:22PM EDT85.000.010.000.030.00-226878.91%
C210806C000900002021-06-30 12:59PM EDT90.000.060.000.040.00-10020098.44%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210806P000530002021-07-29 10:16AM EDT53.000.010.000.040.00-15021689.06%
C210806P000540002021-07-30 10:57AM EDT54.000.010.000.09+0.01-4010992.58%
C210806P000550002021-07-30 2:16PM EDT55.000.020.000.010.00-558765.63%
C210806P000560002021-07-29 2:56PM EDT56.000.020.001.420.00-223145.70%
C210806P000570002021-07-30 2:13PM EDT57.000.020.000.080.00-12635971.88%
C210806P000580002021-07-29 3:43PM EDT58.000.030.001.300.00-2063122.36%
C210806P000590002021-07-30 10:16AM EDT59.000.030.020.06-0.01-25.00%267758.98%
C210806P000600002021-07-30 2:50PM EDT60.000.090.030.04+0.04+80.00%4285951.56%
C210806P000610002021-07-30 3:34PM EDT61.000.040.040.05-0.01-20.00%8720648.44%
C210806P000620002021-07-30 3:28PM EDT62.000.070.050.060.00-20742643.56%
C210806P000630002021-07-30 3:52PM EDT63.000.080.070.08-0.02-20.00%1261,74839.26%
C210806P000635002021-07-30 3:52PM EDT63.500.090.080.100.00-341,58437.70%
C210806P000640002021-07-30 3:46PM EDT64.000.130.110.12-0.01-7.14%7145935.65%
C210806P000645002021-07-30 1:03PM EDT64.500.200.140.16+0.08+66.67%1113934.57%
C210806P000650002021-07-30 3:56PM EDT65.000.180.180.20+0.03+20.00%7781,85032.81%
C210806P000655002021-07-30 3:58PM EDT65.500.240.250.26+0.03+14.29%771,40131.35%
C210806P000660002021-07-30 3:59PM EDT66.000.320.330.35+0.07+28.00%23351530.37%
C210806P000665002021-07-30 3:47PM EDT66.500.470.450.47+0.07+17.50%17346829.49%
C210806P000670002021-07-30 3:58PM EDT67.000.590.610.63+0.10+20.41%98285228.86%
C210806P000675002021-07-30 3:50PM EDT67.500.810.800.85+0.17+26.56%4231,11528.81%
C210806P000680002021-07-30 3:54PM EDT68.001.051.051.11+0.21+25.00%5061,07228.66%
C210806P000685002021-07-30 3:59PM EDT68.501.351.351.41+0.26+23.85%1,70257528.42%
C210806P000690002021-07-30 3:41PM EDT69.001.731.711.77+0.34+24.46%18588828.86%
C210806P000695002021-07-30 2:36PM EDT69.502.442.082.15+0.78+46.99%4240228.71%
C210806P000700002021-07-30 3:52PM EDT70.002.552.442.67+0.54+26.87%15351333.99%
C210806P000705002021-07-30 3:33PM EDT70.503.102.863.05+1.09+54.23%1417031.84%
C210806P000710002021-07-30 3:38PM EDT71.003.523.353.50+1.08+44.26%4939532.23%
C210806P000715002021-07-29 3:28PM EDT71.503.053.604.250.00-27531250.00%
C210806P000720002021-07-30 3:32PM EDT72.004.554.254.50+1.28+39.14%126838.67%
C210806P000725002021-07-30 11:57AM EDT72.504.794.705.15-1.76-26.87%611352.15%
C210806P000730002021-07-30 2:46PM EDT73.005.625.255.45-2.99-34.73%131640.04%
C210806P000735002021-07-30 11:47AM EDT73.505.695.706.05-1.40-19.75%712152.15%
C210806P000740002021-07-30 3:52PM EDT74.006.406.206.55+0.87+15.73%41355.27%
C210806P000745002021-07-28 2:00PM EDT74.507.256.407.350.00-47077.54%
C210806P000750002021-07-30 3:52PM EDT75.007.387.157.65+0.98+15.31%5922468.95%
C210806P000755002021-07-14 2:19PM EDT75.508.507.608.100.00-1868.36%
C210806P000760002021-07-30 1:55PM EDT76.008.248.158.70+0.51+6.60%1512551.95%
C210806P000765002021-07-07 3:52PM EDT76.509.307.959.600.00-113104.49%
C210806P000770002021-07-21 9:34AM EDT77.0010.368.6510.100.00-188108.01%
C210806P000800002021-07-30 12:57PM EDT80.0012.5012.2012.55+0.65+5.49%1011088.87%