Australia markets open in 5 hours 56 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.20-0.05 (-0.11%)
As of 01:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230324C000240002023-03-17 11:17AM EDT24.0020.2020.0520.150.00-170.00%
C230324C000260002023-03-16 1:50PM EDT26.0019.3518.0518.15-0.25-1.28%220.00%
C230324C000270002023-03-20 9:48AM EDT27.0018.3517.0517.25+0.50+2.80%421199.22%
C230324C000280002023-03-17 11:18AM EDT28.0016.2016.0016.200.00-1313100.00%
C230324C000290002023-03-16 11:01AM EDT29.0015.9015.0515.150.00--10.00%
C230324C000300002023-03-17 11:36AM EDT30.0014.0214.1014.200.00-114100.00%
C230324C000320002023-03-20 11:10AM EDT32.0012.9512.1012.20+0.65+5.28%32050.00%
C230324C000335002023-03-17 10:10AM EDT33.5011.8710.6010.70+1.04+9.60%4550.00%
C230324C000340002023-03-20 10:07AM EDT34.0011.5510.1510.25+1.50+14.93%31250.00%
C230324C000345002023-03-16 2:43PM EDT34.5011.009.609.750.00--4109.38%
C230324C000350002023-03-15 1:40PM EDT35.009.789.159.250.00-72750.00%
C230324C000360002023-03-13 2:34PM EDT36.009.758.208.300.00--192.97%
C230324C000370002023-03-20 11:01AM EDT37.008.167.157.25+0.46+5.97%253150.00%
C230324C000375002023-03-15 2:57PM EDT37.507.606.656.750.00--677.34%
C230324C000380002023-03-20 9:42AM EDT38.006.956.156.35-0.15-2.11%11872.27%
C230324C000385002023-03-17 2:07PM EDT38.506.005.705.800.00-116666.80%
C230324C000390002023-03-20 11:10AM EDT39.006.055.255.35+0.65+12.04%31471.09%
C230324C000395002023-03-17 1:14PM EDT39.506.204.754.90+1.00+19.23%15568.95%
C230324C000400002023-03-20 10:11AM EDT40.005.504.304.45+0.75+15.79%512368.95%
C230324C000405002023-03-20 10:00AM EDT40.505.253.903.95+1.30+32.91%116067.38%
C230324C000410002023-03-17 1:59PM EDT41.003.803.403.550.00-559565.04%
C230324C000415002023-03-17 1:58PM EDT41.503.303.003.050.00-2625961.72%
C230324C000420002023-03-17 3:12PM EDT42.003.062.592.630.00-13818959.86%
C230324C000425002023-03-20 12:30PM EDT42.502.252.222.24-0.45-16.67%2223158.98%
C230324C000430002023-03-20 12:30PM EDT43.001.961.851.86-0.37-15.88%58329956.84%
C230324C000435002023-03-20 12:46PM EDT43.501.501.481.51-0.50-25.00%47291554.20%
C230324C000440002023-03-20 12:47PM EDT44.001.181.191.20-0.46-28.05%4601,49653.03%
C230324C000445002023-03-20 12:43PM EDT44.500.900.920.94-0.42-31.82%2501,39751.86%
C230324C000450002023-03-20 12:46PM EDT45.000.690.670.69-0.40-36.70%8771,92350.00%
C230324C000455002023-03-20 12:37PM EDT45.500.530.480.50-0.35-39.77%7887,38848.83%
C230324C000460002023-03-20 12:45PM EDT46.000.340.340.35-0.34-50.00%1,1141,07947.66%
C230324C000465002023-03-20 12:46PM EDT46.500.230.220.24-0.30-56.60%48068346.97%
C230324C000470002023-03-20 12:45PM EDT47.000.160.160.16-0.20-55.56%1,3941,07746.48%
C230324C000475002023-03-20 12:48PM EDT47.500.110.100.11-0.17-60.71%3924,42046.68%
C230324C000480002023-03-20 12:38PM EDT48.000.080.060.07-0.11-57.89%58883846.48%
C230324C000485002023-03-20 12:00PM EDT48.500.060.050.06-0.08-57.14%1001,67849.22%
C230324C000490002023-03-20 12:27PM EDT49.000.030.030.04-0.08-72.73%1271,35849.22%
C230324C000495002023-03-20 11:38AM EDT49.500.020.020.03-0.05-71.43%11558750.78%
C230324C000500002023-03-20 12:39PM EDT50.000.020.020.03-0.04-66.67%4751,57153.13%
C230324C000510002023-03-20 11:44AM EDT51.000.020.010.02-0.02-50.00%322,22355.47%
C230324C000520002023-03-20 12:35PM EDT52.000.010.000.01-0.01-50.00%251,17653.13%
C230324C000530002023-03-20 10:25AM EDT53.000.010.000.01-0.01-50.00%1686359.38%
C230324C000540002023-03-20 10:24AM EDT54.000.010.000.010.00-274765.63%
C230324C000550002023-03-20 10:34AM EDT55.000.010.000.010.00-282370.31%
C230324C000560002023-03-15 3:00PM EDT56.000.010.000.010.00-10036575.00%
C230324C000570002023-03-16 9:46AM EDT57.000.010.000.010.00-110781.25%
C230324C000580002023-03-13 9:32AM EDT58.000.010.000.010.00-126184.38%
C230324C000590002023-03-02 12:33PM EDT59.000.010.000.010.00-803690.63%
C230324C000600002023-02-27 10:47AM EDT60.000.010.000.010.00-9769493.75%
C230324C000610002023-03-13 10:36AM EDT61.000.010.000.010.00-12098.44%
C230324C000620002023-03-15 10:43AM EDT62.000.010.000.010.00-2526103.13%
C230324C000630002023-02-27 11:21AM EDT63.000.010.000.010.00-12106.25%
C230324C000640002023-03-03 1:48PM EDT64.000.010.000.010.00-12112.50%
C230324C000650002023-02-23 11:46AM EDT65.000.010.000.010.00-111115.63%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230324P000230002023-03-20 9:31AM EDT23.000.020.000.01+0.01+100.00%27249193.75%
C230324P000240002023-03-20 9:31AM EDT24.000.020.000.01+0.01+100.00%1151187.50%
C230324P000250002023-03-17 12:34PM EDT25.000.010.000.010.00-102264175.00%
C230324P000260002023-03-20 9:49AM EDT26.000.010.000.01-0.02-66.67%139163162.50%
C230324P000270002023-03-20 12:28PM EDT27.000.010.000.01-0.01-50.00%2695150.00%
C230324P000280002023-03-17 2:37PM EDT28.000.020.000.010.00-74156143.75%
C230324P000290002023-03-20 12:05PM EDT29.000.010.000.02-0.04-80.00%10121140.63%
C230324P000300002023-03-20 12:04PM EDT30.000.010.010.02-0.03-75.00%911,181137.50%
C230324P000305002023-03-20 12:04PM EDT30.500.010.010.02-0.04-80.00%27433131.25%
C230324P000310002023-03-17 2:16PM EDT31.000.030.010.02-0.02-40.00%3142126.56%
C230324P000315002023-03-20 10:05AM EDT31.500.020.010.03-0.04-66.67%1187125.00%
C230324P000320002023-03-20 12:10PM EDT32.000.030.020.03-0.04-57.14%72,006124.22%
C230324P000325002023-03-20 9:59AM EDT32.500.030.020.03-0.06-66.67%5847118.75%
C230324P000330002023-03-20 11:16AM EDT33.000.030.020.03-0.06-66.67%123455114.06%
C230324P000335002023-03-20 11:59AM EDT33.500.010.030.04-0.09-90.00%87173114.06%
C230324P000340002023-03-20 12:12PM EDT34.000.030.030.04-0.09-75.00%1094108.59%
C230324P000345002023-03-20 10:07AM EDT34.500.040.040.05-0.09-69.23%673107.03%
C230324P000350002023-03-20 12:40PM EDT35.000.040.040.05-0.11-73.33%6371,028102.34%
C230324P000355002023-03-20 12:11PM EDT35.500.060.040.05-0.11-64.71%5135296.88%
C230324P000360002023-03-20 12:16PM EDT36.000.060.060.07-0.12-66.67%2812897.66%
C230324P000365002023-03-20 9:43AM EDT36.500.080.070.08-0.10-55.56%30245094.53%
C230324P000370002023-03-20 11:09AM EDT37.000.050.080.09-0.17-77.27%12320691.02%
C230324P000375002023-03-20 10:27AM EDT37.500.080.090.10-0.16-66.67%1917287.50%
C230324P000380002023-03-20 12:31PM EDT38.000.120.110.13-0.16-57.14%15132285.94%
C230324P000385002023-03-20 12:19PM EDT38.500.140.130.14-0.17-54.84%7020882.23%
C230324P000390002023-03-20 11:57AM EDT39.000.100.150.16-0.24-70.59%5026878.91%
C230324P000395002023-03-20 12:43PM EDT39.500.190.190.20-0.19-50.00%8817377.34%
C230324P000400002023-03-20 12:43PM EDT40.000.230.220.24-0.22-48.89%8202,60574.41%
C230324P000405002023-03-20 10:37AM EDT40.500.190.270.28-0.29-60.42%4038171.88%
C230324P000410002023-03-20 12:10PM EDT41.000.280.320.34-0.31-52.54%1281,35169.34%
C230324P000415002023-03-20 12:47PM EDT41.500.410.390.40-0.25-37.88%821,31366.60%
C230324P000420002023-03-20 12:41PM EDT42.000.480.490.50-0.28-36.84%8591,64765.23%
C230324P000425002023-03-20 12:43PM EDT42.500.590.590.60-0.26-30.59%22749062.70%
C230324P000430002023-03-20 12:44PM EDT43.000.750.710.73-0.25-25.00%4451,34960.35%
C230324P000435002023-03-20 12:38PM EDT43.500.860.850.88-0.27-23.89%59766657.72%
C230324P000440002023-03-20 12:47PM EDT44.001.061.051.06-0.27-20.30%1,3001,01755.96%
C230324P000445002023-03-20 12:46PM EDT44.501.281.261.30-0.27-17.42%5561,41154.30%
C230324P000450002023-03-20 12:43PM EDT45.001.571.541.56-0.19-10.80%1,1685,77953.03%
C230324P000455002023-03-20 12:30PM EDT45.501.781.851.87-0.22-11.00%3442,13451.95%
C230324P000460002023-03-20 12:30PM EDT46.002.112.212.25-0.07-3.21%2924,20752.44%
C230324P000465002023-03-20 12:03PM EDT46.502.122.532.64-0.64-23.19%6060750.10%
C230324P000470002023-03-20 11:13AM EDT47.002.242.983.10-0.67-23.02%4777652.93%
C230324P000475002023-03-20 10:01AM EDT47.502.453.403.50-1.15-31.94%1392550.78%
C230324P000480002023-03-20 12:23PM EDT48.003.803.804.00-0.05-1.30%391,44150.39%
C230324P000485002023-03-20 12:14PM EDT48.504.194.354.45-0.21-4.77%11,24155.08%
C230324P000490002023-03-17 3:16PM EDT49.004.754.855.000.00-261,22762.89%
C230324P000495002023-03-20 11:10AM EDT49.504.605.355.50-0.70-13.21%417967.38%
C230324P000500002023-03-17 2:55PM EDT50.004.985.855.95-0.77-13.39%691968.36%
C230324P000510002023-03-20 10:00AM EDT51.005.456.856.95-1.06-16.28%325876.56%
C230324P000520002023-03-16 3:30PM EDT52.006.437.807.950.00-129379.69%
C230324P000530002023-03-14 11:01AM EDT53.005.408.808.950.00-23787.11%
C230324P000540002023-03-07 1:36PM EDT54.002.369.8510.000.00-11221103.91%
C230324P000550002023-03-07 1:38PM EDT55.003.3010.8510.950.00-3301106.64%
C230324P000560002023-03-15 10:00AM EDT56.0011.2511.8011.950.00-60107.81%
C230324P000580002023-03-08 11:44AM EDT58.006.8913.8513.950.00--0126.95%
C230324P000600002023-03-13 10:57AM EDT60.0014.4015.8515.950.00-90139.45%
C230324P000650002023-03-14 11:50AM EDT65.0017.0520.8020.950.00--0160.94%