Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.24-0.54 (-1.13%)
At close: 04:03PM EST
47.10 -0.14 (-0.30%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221209C000350002022-11-04 2:22PM EST35.0010.2512.2012.400.00-11119.53%
C221209C000360002022-12-02 3:10PM EST36.0011.1511.1511.35-0.20-1.76%3011585.94%
C221209C000380002022-11-09 2:51PM EST38.007.459.109.400.00-5570.31%
C221209C000400002022-11-30 2:24PM EST40.007.847.207.400.00-32572.66%
C221209C000410002022-12-02 3:10PM EST41.006.156.206.35-2.58-29.55%5157.81%
C221209C000420002022-11-09 1:27PM EST42.004.155.155.350.00-2962.11%
C221209C000430002022-11-30 9:46AM EST43.003.754.204.400.00-35757.62%
C221209C000440002022-12-01 12:41PM EST44.003.753.203.400.00-111346.88%
C221209C000450002022-12-02 2:09PM EST45.002.002.292.40-0.68-25.37%2513235.94%
C221209C000455002022-12-02 3:22PM EST45.501.821.861.95-0.64-26.02%225733.50%
C221209C000460002022-12-02 3:54PM EST46.001.411.461.51-0.62-30.54%8569630.57%
C221209C000465002022-12-02 3:53PM EST46.501.051.101.13-0.61-36.75%15653129.10%
C221209C000470002022-12-02 3:59PM EST47.000.770.780.81-0.54-41.22%6911,51328.32%
C221209C000475002022-12-02 3:59PM EST47.500.520.510.54-0.43-45.26%3721,74627.34%
C221209C000480002022-12-02 3:53PM EST48.000.290.300.34-0.41-58.57%1,0801,71726.71%
C221209C000485002022-12-02 3:59PM EST48.500.200.170.20-0.26-56.52%4571,45126.27%
C221209C000490002022-12-02 3:59PM EST49.000.100.090.12-0.21-67.74%2821,16126.66%
C221209C000495002022-12-02 3:30PM EST49.500.050.050.07-0.14-73.68%5448327.15%
C221209C000500002022-12-02 3:58PM EST50.000.040.030.04-0.08-66.67%1142,14827.74%
C221209C000510002022-12-02 3:58PM EST51.000.020.010.02-0.02-50.00%17894830.86%
C221209C000520002022-12-02 2:13PM EST52.000.010.010.02-0.01-50.00%191,77337.50%
C221209C000530002022-12-02 10:18AM EST53.000.010.000.02-0.01-50.00%238143.75%
C221209C000540002022-12-02 10:16AM EST54.000.010.000.020.00-228749.22%
C221209C000550002022-12-02 10:29AM EST55.000.010.000.010.00-525050.00%
C221209C000560002022-11-17 11:57AM EST56.000.040.000.020.00-805754.69%
C221209C000570002022-11-21 1:46PM EST57.000.020.000.160.00--282.03%
C221209C000600002022-11-15 10:51AM EST60.000.020.000.010.00-1968.75%
C221209C000650002022-11-04 2:42PM EST65.000.010.000.020.00-5595.31%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221209P000350002022-11-18 2:50PM EST35.000.010.000.040.00-18101.56%
C221209P000360002022-11-28 2:21PM EST36.000.010.000.010.00-153478.13%
C221209P000370002022-12-01 2:28PM EST37.000.010.000.010.00-72571.88%
C221209P000380002022-12-01 1:37PM EST38.000.010.000.010.00-1232065.63%
C221209P000390002022-12-02 9:55AM EST39.000.010.000.020.00-3517462.50%
C221209P000400002022-12-02 12:20PM EST40.000.010.010.02-0.01-50.00%4124558.59%
C221209P000410002022-12-01 12:14PM EST41.000.020.010.020.00-258850.78%
C221209P000420002022-12-02 2:52PM EST42.000.020.010.03-0.01-33.33%742248.05%
C221209P000430002022-12-02 9:34AM EST43.000.050.020.030.00-368,14439.84%
C221209P000435002022-12-02 3:53PM EST43.500.040.030.04-0.03-42.86%5313337.89%
C221209P000440002022-12-02 10:04AM EST44.000.080.040.05-0.01-11.11%252435.16%
C221209P000445002022-12-02 2:11PM EST44.500.100.060.07-0.01-9.09%3226533.20%
C221209P000450002022-12-02 3:58PM EST45.000.100.080.10-0.01-9.09%4501,67031.15%
C221209P000455002022-12-02 3:59PM EST45.500.140.140.16-0.07-33.33%499830.27%
C221209P000460002022-12-02 3:59PM EST46.000.230.210.23-0.03-11.54%3242,75228.42%
C221209P000465002022-12-02 3:59PM EST46.500.350.340.36+0.01+2.94%1,32692827.74%
C221209P000470002022-12-02 3:59PM EST47.000.530.510.53+0.06+12.77%2854,29226.66%
C221209P000475002022-12-02 3:52PM EST47.500.820.740.77+0.12+17.14%1281,12926.07%
C221209P000480002022-12-02 3:37PM EST48.001.191.041.09+0.32+36.78%1581,54226.27%
C221209P000485002022-12-02 3:59PM EST48.501.451.401.46+0.28+23.93%12512526.27%
C221209P000490002022-12-02 3:58PM EST49.001.891.791.92+0.43+29.45%3890529.40%
C221209P000495002022-12-02 3:53PM EST49.502.432.252.37+0.41+20.30%2169430.66%
C221209P000500002022-12-02 3:26PM EST50.002.902.712.83+0.43+17.41%81,04631.45%
C221209P000510002022-11-30 3:25PM EST51.002.983.703.850.00-729441.80%
C221209P000520002022-11-28 1:13PM EST52.004.954.654.900.00-31855.08%
C221209P000530002022-11-28 10:15AM EST53.005.555.706.000.00-3557.03%
C221209P000540002022-11-30 3:04PM EST54.006.246.706.850.00-6064.06%
C221209P000560002022-11-22 11:41AM EST56.006.638.658.850.00-371977.34%