Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.27-1.19 (-1.85%)
At close: 04:02PM EST
62.93 -0.34 (-0.54%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220128C000400002022-01-21 3:57PM EST40.0023.3022.0023.55-1.40-5.67%56215.63%
C220128C000450002022-01-18 12:12AM EST45.0022.3017.2019.050.00--1216.50%
C220128C000500002022-01-19 9:32AM EST50.0015.3712.4514.800.00-17132.03%
C220128C000520002022-01-11 10:47AM EST52.0015.0010.2012.000.00-44140.92%
C220128C000530002022-01-21 1:29PM EST53.0010.559.8511.80-4.15-28.23%501120.31%
C220128C000540002022-01-19 9:48AM EST54.0010.759.9010.050.00---119.92%
C220128C000550002022-01-18 11:49AM EST55.0010.908.059.900.00-117110.25%
C220128C000560002022-01-06 1:13PM EST56.009.457.208.750.00-4011100.49%
C220128C000570002022-01-18 3:28PM EST57.008.586.207.950.00-13795.51%
C220128C000580002022-01-13 3:34PM EST58.009.804.057.000.00-2857.13%
C220128C000590002022-01-21 3:06PM EST59.004.153.206.00-2.05-33.06%1112453.13%
C220128C000600002022-01-21 2:34PM EST60.003.603.404.10-1.10-23.40%1144151.27%
C220128C000610002022-01-21 3:36PM EST61.002.492.613.95-1.16-31.78%4731060.94%
C220128C000620002022-01-21 3:45PM EST62.002.001.902.01-0.69-25.65%622,20639.84%
C220128C000625002022-01-21 3:56PM EST62.501.591.571.68-0.81-33.75%2464639.11%
C220128C000630002022-01-21 3:56PM EST63.001.291.271.35-0.70-35.18%94466937.50%
C220128C000640002022-01-21 3:59PM EST64.000.870.780.85-0.42-32.56%1,5253,67336.23%
C220128C000650002022-01-21 3:59PM EST65.000.510.430.50-0.39-43.33%4,6845,63635.55%
C220128C000660002022-01-21 3:59PM EST66.000.270.240.29-0.22-44.90%1,5533,44935.94%
C220128C000670002022-01-21 3:58PM EST67.000.130.120.15-0.12-48.00%8593,36635.74%
C220128C000680002022-01-21 3:59PM EST68.000.080.060.08-0.08-50.00%6371,62336.33%
C220128C000690002022-01-21 3:56PM EST69.000.050.020.09-0.02-28.57%1521,07342.97%
C220128C000700002022-01-21 3:34PM EST70.000.020.000.02-0.01-33.33%5904,62737.50%
C220128C000710002022-01-20 11:54AM EST71.000.020.000.04-0.02-50.00%129046.48%
C220128C000720002022-01-21 10:02AM EST72.000.010.000.01-0.02-66.67%253142.19%
C220128C000730002022-01-20 10:36AM EST73.000.010.000.02-0.01-50.00%118450.00%
C220128C000740002022-01-20 11:48AM EST74.000.010.000.130.00-7716764.84%
C220128C000750002022-01-14 2:33PM EST75.000.050.000.070.00-116362.89%
C220128C000760002022-01-18 12:12AM EST76.000.040.010.080.00-2468569.53%
C220128C000770002022-01-18 12:12AM EST77.000.100.000.030.00--13663.28%
C220128C000790002022-01-18 12:12AM EST79.000.040.000.040.00--1073.44%
C220128C000800002022-01-13 11:36AM EST80.000.010.000.030.00-10019474.22%
C220128C000850002022-01-13 9:44AM EST85.000.040.000.090.00-1965103.91%
C220128C000900002022-01-18 11:38AM EST90.000.01-0.010.00-58101.56%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220128P000400002022-01-19 2:43PM EST40.000.030.000.010.00-15125.00%
C220128P000450002022-01-21 3:26PM EST45.000.010.000.06-0.03-75.00%515115.63%
C220128P000490002022-01-07 1:29PM EST49.000.030.000.080.00-4993.75%
C220128P000500002022-01-21 3:37PM EST50.000.020.010.14+0.01+100.00%103596.09%
C220128P000510002022-01-21 2:28PM EST51.000.020.000.11+0.01+100.00%61884.77%
C220128P000520002022-01-21 3:12PM EST52.000.030.000.14+0.01+50.00%654081.64%
C220128P000530002022-01-21 1:38PM EST53.000.010.010.20-0.01-50.00%402980.47%
C220128P000540002022-01-21 3:25PM EST54.000.040.020.05-0.30-88.24%23227760.94%
C220128P000550002022-01-21 2:50PM EST55.000.050.020.06+0.03+150.00%2217855.86%
C220128P000560002022-01-21 2:35PM EST56.000.070.060.08+0.04+133.33%415554.69%
C220128P000570002022-01-21 3:50PM EST57.000.100.090.11+0.04+66.67%8924951.95%
C220128P000580002022-01-21 3:05PM EST58.000.150.140.16+0.09+150.00%23519650.29%
C220128P000590002022-01-21 3:46PM EST59.000.220.180.22+0.16+266.67%1381,27646.68%
C220128P000600002022-01-21 3:48PM EST60.000.300.260.31+0.17+130.77%50176743.36%
C220128P000610002022-01-21 3:55PM EST61.000.470.390.46+0.24+104.35%4153,21340.58%
C220128P000620002022-01-21 3:59PM EST62.000.660.620.70+0.31+88.57%3,5292,12438.48%
C220128P000625002022-01-21 3:54PM EST62.500.900.790.86+0.62+221.43%4518737.50%
C220128P000630002022-01-21 3:58PM EST63.000.980.971.06+0.51+108.51%1,0291,39436.87%
C220128P000640002022-01-21 3:51PM EST64.001.541.471.57+0.63+69.23%1,1472,01735.94%
C220128P000650002022-01-21 3:58PM EST65.002.132.142.24+0.67+45.89%4561,35335.94%
C220128P000660002022-01-21 3:45PM EST66.003.052.723.35+1.25+69.44%7781549.51%
C220128P000670002022-01-21 3:57PM EST67.003.883.054.35+1.09+39.07%9056158.30%
C220128P000680002022-01-21 2:05PM EST68.004.713.356.00+1.31+38.53%2027591.60%
C220128P000690002022-01-19 3:35PM EST69.004.654.357.050.00-22209102.25%
C220128P000700002022-01-21 2:28PM EST70.007.155.457.95+1.85+34.91%273106.84%
C220128P000710002022-01-14 12:12PM EST71.005.057.209.100.00-7678.32%
C220128P000720002022-01-20 10:22AM EST72.007.288.3010.150.00-61789.06%
C220128P000730002022-01-07 9:39AM EST73.007.609.1511.100.00-1189.36%
C220128P000740002022-01-18 12:12AM EST74.008.7510.1510.950.00-12182.42%
C220128P000750002022-01-19 10:00AM EST75.0010.0011.1012.100.00-10199.41%
C220128P000760002022-01-19 10:04AM EST76.0011.0511.7512.150.00--00.00%
C220128P000790002022-01-18 12:12AM EST79.0011.9515.0516.950.00--1112.31%
C220128P000800002022-01-18 12:12AM EST80.0012.9516.2517.250.00--376.56%
C220128P000900002022-01-21 11:47AM EST90.0026.0026.0026.10+0.60+2.36%3-0.00%