Australia markets open in 5 hours

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.56-0.74 (-1.02%)
As of 2:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211022C000500002021-10-18 9:38AM EDT50.0022.0521.7021.80+2.15+10.80%246174.61%
C211022C000550002021-10-18 10:15AM EDT55.0017.1016.7016.80+1.85+12.13%1227134.77%
C211022C000570002021-10-18 2:43AM EDT57.0015.5014.7014.80+15.50--10119.53%
C211022C000600002021-10-18 10:50AM EDT60.0012.0511.7011.80+1.70+16.43%266297.07%
C211022C000620002021-10-18 10:11AM EDT62.0010.209.709.80+10.20+510.00%5482.42%
C211022C000650002021-10-13 9:39AM EDT65.005.256.706.800.00-909160.55%
C211022C000660002021-10-18 9:55AM EDT66.006.175.705.80+1.42+29.89%14953.13%
C211022C000670002021-10-18 11:07AM EDT67.005.154.704.80+1.45+39.19%215848.83%
C211022C000675002021-10-18 2:43AM EDT67.503.154.204.35+3.15--447.66%
C211022C000680002021-10-18 11:06AM EDT68.004.073.703.85+1.40+52.43%1275043.46%
C211022C000690002021-10-18 12:44PM EDT69.003.212.772.86+1.35+72.58%31,19035.45%
C211022C000700002021-10-18 1:16PM EDT70.001.881.901.96+0.58+44.62%1421,75630.08%
C211022C000710002021-10-18 1:44PM EDT71.001.211.171.21+0.41+51.25%2291,38827.20%
C211022C000720002021-10-18 1:44PM EDT72.000.630.620.65+0.23+57.50%2,0721,92025.49%
C211022C000725002021-10-18 1:42PM EDT72.500.450.450.46+0.45+4,499.99%1,16542125.29%
C211022C000730002021-10-18 1:45PM EDT73.000.310.300.31+0.10+47.62%2,9615,13525.00%
C211022C000740002021-10-18 1:43PM EDT74.000.150.140.15+0.03+25.00%1,0793,46825.98%
C211022C000750002021-10-18 1:36PM EDT75.000.070.060.070.00-2,2427,41026.95%
C211022C000760002021-10-18 1:10PM EDT76.000.040.030.04-0.01-20.00%8721,64129.30%
C211022C000770002021-10-18 1:31PM EDT77.000.020.010.03-0.02-50.00%40256832.81%
C211022C000780002021-10-18 1:05PM EDT78.000.010.010.02-0.01-50.00%2359235.16%
C211022C000790002021-10-15 9:49AM EDT79.000.030.000.030.00-434541.80%
C211022C000800002021-10-15 10:13AM EDT80.000.020.000.02+0.01+100.00%3172743.75%
C211022C000810002021-10-18 2:43AM EDT81.000.01-0.03+0.01--7750.78%
C211022C000820002021-10-18 2:43AM EDT82.000.01-0.03+0.01--7754.69%
C211022C000840002021-10-18 2:43AM EDT84.000.01-0.01+0.01--154.69%
C211022C000850002021-09-27 1:16PM EDT85.000.060.000.090.00-2371.09%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211022P000350002021-10-15 11:44AM EDT35.000.060.000.01+0.04+200.00%110206.25%
C211022P000450002021-10-14 3:44PM EDT45.000.010.000.030.00-7576153.13%
C211022P000500002021-10-15 3:55PM EDT50.000.010.000.03-0.02-66.67%826837120.31%
C211022P000550002021-10-15 11:51AM EDT55.000.010.000.01-0.01-50.00%2134081.25%
C211022P000570002021-10-18 1:29PM EDT57.000.010.000.01-0.01-50.00%102771.88%
C211022P000580002021-10-13 3:43PM EDT58.000.030.000.020.00-423671.88%
C211022P000590002021-10-18 1:29PM EDT59.000.010.000.02-0.04-80.00%112965.63%
C211022P000600002021-10-18 1:24PM EDT60.000.010.010.02-0.02-66.67%4872,66164.06%
C211022P000610002021-10-15 3:57PM EDT61.000.020.000.020.00-11819956.25%
C211022P000620002021-10-18 12:33PM EDT62.000.010.000.03-0.02-66.67%4922953.13%
C211022P000630002021-10-18 10:01AM EDT63.000.020.010.030.00-1016050.00%
C211022P000640002021-10-18 9:35AM EDT64.000.020.010.02-0.02-50.00%2014444.53%
C211022P000650002021-10-15 3:53PM EDT65.000.030.010.03-0.02-40.00%11,13541.41%
C211022P000660002021-10-18 12:38PM EDT66.000.030.020.03-0.03-50.00%12277035.94%
C211022P000670002021-10-18 12:33PM EDT67.000.030.020.03-0.07-70.00%1991030.08%
C211022P000675002021-10-18 1:39PM EDT67.500.030.030.04+0.03+300.00%3434528.91%
C211022P000680002021-10-18 1:17PM EDT68.000.040.040.05-0.13-76.47%1251,07626.95%
C211022P000690002021-10-18 1:40PM EDT69.000.080.080.09-0.21-72.41%2311,22523.93%
C211022P000700002021-10-18 1:42PM EDT70.000.200.190.21-0.41-67.21%1,2172,73122.46%
C211022P000710002021-10-18 1:30PM EDT71.000.430.430.46-0.68-61.26%3,2351,78321.09%
C211022P000720002021-10-18 1:18PM EDT72.000.970.870.92-0.71-42.26%8681,13220.12%
C211022P000725002021-10-18 1:11PM EDT72.501.201.191.23+1.20+1,500.00%25819619.34%
C211022P000730002021-10-18 1:40PM EDT73.001.571.551.60-1.09-40.98%9931,36818.70%
C211022P000740002021-10-18 1:20PM EDT74.002.472.362.44-1.33-35.00%561740.00%
C211022P000750002021-10-18 10:24AM EDT75.003.153.253.40-1.55-32.98%321920.00%
C211022P000760002021-10-18 9:47AM EDT76.003.554.254.35-1.60-31.07%70850.00%
C211022P000770002021-10-18 1:40PM EDT77.005.305.205.35-1.46-21.60%180.00%
C211022P000780002021-10-11 2:19PM EDT78.006.006.206.350.00-110.00%
C211022P000790002021-10-14 11:01AM EDT79.008.457.207.350.00-210.00%
C211022P000800002021-10-15 9:36AM EDT80.007.908.208.35+0.20+2.60%10440.00%