Australia markets open in 6 hours 30 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.75+0.60 (+1.30%)
As of 01:30PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220708C000250002022-06-23 1:53PM EDT25.0020.7521.8021.900.00--18429.69%
C220708C000300002022-07-06 2:09PM EDT30.0016.0016.8016.900.00-37317.19%
C220708C000350002022-07-07 12:46PM EDT35.0011.9211.8011.90+1.31+12.35%112220.31%
C220708C000370002022-06-30 12:32PM EDT37.009.709.809.900.00--3184.38%
C220708C000385002022-07-05 3:01PM EDT38.507.808.258.400.00-23149.22%
C220708C000390002022-07-06 2:41PM EDT39.007.457.757.900.00-5390141.41%
C220708C000395002022-06-29 3:50PM EDT39.507.607.257.400.00--3132.81%
C220708C000400002022-07-07 9:34AM EDT40.006.906.756.90+0.55+8.66%146125.00%
C220708C000420002022-07-07 12:26PM EDT42.005.004.754.90+0.80+19.05%53892.19%
C220708C000425002022-07-06 3:53PM EDT42.503.724.254.400.00-1226483.98%
C220708C000430002022-07-07 1:01PM EDT43.003.853.803.90+0.55+16.67%1019680.86%
C220708C000440002022-07-07 12:36PM EDT44.003.102.812.89+0.73+30.80%40249163.67%
C220708C000445002022-07-07 10:22AM EDT44.502.252.302.39+0.49+27.84%227853.91%
C220708C000450002022-07-07 10:53AM EDT45.002.151.821.91+0.77+55.80%5257853.13%
C220708C000455002022-07-07 12:44PM EDT45.501.531.381.47+0.55+56.12%34993149.02%
C220708C000460002022-07-07 1:09PM EDT46.001.000.961.01+0.33+49.25%6652,20540.63%
C220708C000465002022-07-07 1:14PM EDT46.500.600.590.62+0.17+39.53%1,6011,83335.16%
C220708C000470002022-07-07 1:10PM EDT47.000.360.320.35+0.11+44.00%1,1672,33533.59%
C220708C000475002022-07-07 1:09PM EDT47.500.160.160.18+0.04+33.33%1,6382,74833.20%
C220708C000480002022-07-07 1:10PM EDT48.000.070.060.080.00-1,3571,98532.62%
C220708C000485002022-07-07 12:24PM EDT48.500.040.030.04+0.02+100.00%3291,27134.38%
C220708C000490002022-07-07 12:50PM EDT49.000.020.010.020.00-2183,72035.94%
C220708C000495002022-07-07 10:44AM EDT49.500.010.010.02-0.01-50.00%6047342.19%
C220708C000500002022-07-07 12:50PM EDT50.000.010.010.020.00-862,36248.44%
C220708C000510002022-07-07 11:47AM EDT51.000.010.000.020.00-737,53953.13%
C220708C000520002022-07-07 12:43PM EDT52.000.010.000.010.00-5148459.38%
C220708C000525002022-07-06 3:37PM EDT52.500.010.000.010.00-623862.50%
C220708C000530002022-07-07 10:36AM EDT53.000.010.000.01-0.01-50.00%188168.75%
C220708C000540002022-07-06 10:43AM EDT54.000.010.000.010.00-83,21475.00%
C220708C000550002022-07-01 10:36AM EDT55.000.010.000.010.00-126,59484.38%
C220708C000560002022-07-07 11:45AM EDT56.000.020.000.03+0.01+100.00%1427106.25%
C220708C000570002022-06-28 12:07PM EDT57.000.010.000.010.00-1203100.00%
C220708C000580002022-06-23 9:34AM EDT58.000.280.000.030.00-2125123.44%
C220708C000590002022-06-24 10:00AM EDT59.000.020.000.030.00-1157131.25%
C220708C000600002022-06-22 12:04PM EDT60.000.010.000.010.00-4406125.00%
C220708C000610002022-06-09 10:26AM EDT61.000.060.000.030.00-100290148.44%
C220708C000650002022-06-17 9:33AM EDT65.000.010.000.010.00-10120156.25%
C220708C000700002022-07-05 12:18PM EDT70.000.010.000.010.00-111187.50%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220708P000350002022-07-01 10:23AM EDT35.000.010.000.030.00-11,161165.63%
C220708P000385002022-06-30 12:04PM EDT38.500.020.000.010.00-3847100.00%
C220708P000390002022-07-05 10:12AM EDT39.000.010.000.010.00-106093.75%
C220708P000395002022-07-05 10:50AM EDT39.500.010.000.010.00-327087.50%
C220708P000400002022-07-07 10:18AM EDT40.000.020.000.01+0.01+100.00%11,47284.38%
C220708P000405002022-07-05 12:03PM EDT40.500.020.000.020.00-21236684.38%
C220708P000410002022-07-06 2:56PM EDT41.000.010.000.010.00-1439071.88%
C220708P000415002022-07-06 2:41PM EDT41.500.020.000.030.00-128475.78%
C220708P000420002022-07-06 3:53PM EDT42.000.020.000.010.00-10071059.38%
C220708P000425002022-07-07 12:11PM EDT42.500.030.000.02+0.01+50.00%14536459.38%
C220708P000430002022-07-07 11:33AM EDT43.000.010.010.02-0.02-66.67%3275856.25%
C220708P000435002022-07-07 12:40PM EDT43.500.010.010.02-0.03-75.00%61782451.56%
C220708P000440002022-07-07 12:51PM EDT44.000.020.010.02-0.07-77.78%12496944.53%
C220708P000445002022-07-07 12:48PM EDT44.500.030.020.03-0.10-76.92%23651241.02%
C220708P000450002022-07-07 12:52PM EDT45.000.040.040.05-0.16-80.00%1,2602,85537.50%
C220708P000455002022-07-07 12:53PM EDT45.500.080.080.09-0.20-71.43%18989034.77%
C220708P000460002022-07-07 1:10PM EDT46.000.150.150.16-0.38-71.70%3913,18631.84%
C220708P000465002022-07-07 12:58PM EDT46.500.260.290.32-0.51-66.23%30475531.45%
C220708P000470002022-07-07 1:11PM EDT47.000.500.490.52-0.53-51.46%4381,08227.54%
C220708P000475002022-07-07 1:13PM EDT47.500.840.850.87-0.40-32.26%3135327.54%
C220708P000480002022-07-07 11:27AM EDT48.001.061.191.27-0.59-35.76%841,31822.66%
C220708P000485002022-07-07 12:22PM EDT48.501.501.661.74-0.70-31.82%122500.00%
C220708P000490002022-07-07 11:21AM EDT49.002.002.172.25-0.79-28.32%130812.50%
C220708P000495002022-07-07 11:32AM EDT49.502.542.642.74-0.25-8.96%46260.00%
C220708P000500002022-07-07 11:34AM EDT50.003.053.103.25-0.90-22.78%414025.00%
C220708P000510002022-07-06 3:42PM EDT51.004.604.154.250.00-155,01625.00%
C220708P000520002022-07-06 10:07AM EDT52.005.945.155.250.00-101525.00%
C220708P000525002022-06-29 10:07AM EDT52.505.155.605.750.00--050.00%
C220708P000530002022-07-07 10:07AM EDT53.006.256.156.25-1.40-18.30%21750.00%
C220708P000540002022-07-05 10:43AM EDT54.008.307.107.250.00-2050.00%
C220708P000550002022-07-05 2:52PM EDT55.008.588.108.250.00-3150.00%
C220708P000560002022-06-17 9:47AM EDT56.008.979.109.200.00-300.00%
C220708P000570002022-06-22 9:43AM EDT57.009.8710.1010.250.00-1050.00%
C220708P000610002022-06-28 12:50PM EDT61.0013.5014.1014.200.00-300.00%
C220708P000650002022-06-28 9:40AM EDT65.0015.9518.1018.250.00-10100.00%