Australia markets close in 29 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.37+0.86 (+1.22%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211029C000550002021-10-14 9:51AM EDT55.0015.150.000.000.00-200.00%
C211029C000600002021-10-22 9:42AM EDT60.0011.100.000.00+1.05+10.45%100.00%
C211029C000610002021-10-19 12:24PM EDT61.0010.550.000.000.00--00.00%
C211029C000630002021-10-07 9:51AM EDT63.0010.400.000.000.00-1000.00%
C211029C000640002021-09-27 1:35PM EDT64.009.000.000.000.00--00.00%
C211029C000650002021-10-15 11:05AM EDT65.007.500.000.000.00-500.00%
C211029C000660002021-10-22 3:45PM EDT66.005.450.000.00-0.30-5.22%1000.00%
C211029C000670002021-10-21 3:56PM EDT67.003.650.000.000.00-4600.00%
C211029C000675002021-10-21 3:26PM EDT67.503.000.000.000.00--00.00%
C211029C000680002021-10-22 2:29PM EDT68.003.500.000.00+1.05+42.86%21500.00%
C211029C000690002021-10-22 1:42PM EDT69.002.460.000.00+0.62+33.70%14900.00%
C211029C000700002021-10-22 3:51PM EDT70.001.610.000.00+0.42+35.29%1,88500.00%
C211029C000710002021-10-22 3:54PM EDT71.000.910.000.00+0.23+33.82%1,78500.00%
C211029C000720002021-10-22 3:59PM EDT72.000.490.000.00+0.11+28.95%4,54703.13%
C211029C000725002021-10-22 3:59PM EDT72.500.350.000.00+0.09+34.62%40503.13%
C211029C000730002021-10-22 3:58PM EDT73.000.230.000.00+0.01+4.55%1,83306.25%
C211029C000740002021-10-22 3:57PM EDT74.000.100.000.00-0.01-9.09%84306.25%
C211029C000750002021-10-22 3:55PM EDT75.000.050.000.00-0.02-28.57%178012.50%
C211029C000760002021-10-22 2:51PM EDT76.000.050.000.000.00-54012.50%
C211029C000770002021-10-22 10:34AM EDT77.000.030.000.00-0.01-25.00%2012.50%
C211029C000780002021-10-18 1:53PM EDT78.000.050.000.000.00-39025.00%
C211029C000790002021-10-22 1:44PM EDT79.000.010.000.00-0.01-50.00%4025.00%
C211029C000800002021-10-21 3:45PM EDT80.000.010.000.000.00-46025.00%
C211029C000820002021-10-21 11:03AM EDT82.000.010.000.000.00--025.00%
C211029C000830002021-10-21 1:54PM EDT83.000.010.000.000.00--025.00%
C211029C000850002021-10-22 3:37PM EDT85.000.010.000.00-0.04-80.00%1025.00%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211029P000400002021-09-27 1:44PM EDT40.000.060.000.000.00--050.00%
C211029P000450002021-10-20 2:53PM EDT45.000.010.000.000.00-76050.00%
C211029P000500002021-10-13 3:55PM EDT50.000.030.000.000.00-6050.00%
C211029P000550002021-10-18 10:47AM EDT55.000.020.000.000.00-15050.00%
C211029P000600002021-10-22 1:03PM EDT60.000.020.000.00+0.01+100.00%186025.00%
C211029P000610002021-10-21 1:40PM EDT61.000.020.000.000.00--025.00%
C211029P000620002021-10-22 1:45PM EDT62.000.010.000.00-0.01-50.00%6025.00%
C211029P000630002021-10-22 3:15PM EDT63.000.020.000.00-0.01-33.33%40025.00%
C211029P000640002021-10-22 2:55PM EDT64.000.050.000.000.00-5025.00%
C211029P000650002021-10-22 1:10PM EDT65.000.040.000.00-0.02-33.33%44025.00%
C211029P000660002021-10-22 3:55PM EDT66.000.050.000.00-0.06-54.55%190012.50%
C211029P000670002021-10-22 3:54PM EDT67.000.070.000.00-0.07-50.00%22012.50%
C211029P000675002021-10-22 1:44PM EDT67.500.100.000.00-0.08-44.44%17012.50%
C211029P000680002021-10-22 3:57PM EDT68.000.130.000.00-0.13-50.00%272012.50%
C211029P000690002021-10-22 3:54PM EDT69.000.240.000.00-0.25-51.02%51806.25%
C211029P000700002021-10-22 3:56PM EDT70.000.460.000.00-0.43-48.31%78506.25%
C211029P000710002021-10-22 3:54PM EDT71.000.900.000.00-0.60-40.00%2,48101.56%
C211029P000720002021-10-22 3:58PM EDT72.001.490.000.00-0.85-36.32%35200.00%
C211029P000725002021-10-22 3:46PM EDT72.501.830.000.00-0.88-32.47%6800.00%
C211029P000730002021-10-22 3:09PM EDT73.002.290.000.00-1.21-34.57%4100.00%
C211029P000740002021-10-22 11:16AM EDT74.002.790.000.00-1.66-37.30%500.00%
C211029P000750002021-10-22 10:25AM EDT75.003.980.000.00-1.06-21.03%1100.00%
C211029P000760002021-10-20 1:17PM EDT76.004.600.000.000.00-600.00%
C211029P000770002021-10-22 11:14AM EDT77.005.750.000.00+0.25+4.55%100.00%
C211029P000780002021-10-20 1:50PM EDT78.006.550.000.000.00-3900.00%
C211029P000790002021-10-21 1:04PM EDT79.009.250.000.000.00-100.00%
C211029P000800002021-10-19 9:48AM EDT80.008.850.000.000.00-100.00%
C211029P000850002021-10-21 2:05PM EDT85.0015.450.000.000.00-1700.00%
C211029P000900002021-10-21 2:59PM EDT90.0020.400.000.000.00--00.00%