Australia markets close in 3 hours 29 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.70-0.57 (-0.90%)
At close: 04:04PM EST
62.50 -0.20 (-0.32%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220128C000400002022-01-24 12:55PM EST40.0020.9022.4522.80-2.40-10.30%1011216.41%
C220128C000450002022-01-24 3:26PM EST45.0017.2517.5517.75-5.05-22.65%11149.22%
C220128C000500002022-01-19 9:32AM EST50.0015.3712.5012.850.00-17129.69%
C220128C000520002022-01-11 10:47AM EST52.0015.0010.4510.800.00-44102.34%
C220128C000530002022-01-21 1:29PM EST53.0010.559.559.850.00-504950.00%
C220128C000540002022-01-19 9:48AM EST54.0010.758.558.850.00--2492.58%
C220128C000550002022-01-24 12:42PM EST55.005.707.557.85-5.20-47.71%21783.40%
C220128C000560002022-01-06 1:13PM EST56.009.456.606.900.00-401159.38%
C220128C000570002022-01-24 3:41PM EST57.005.805.655.90-2.78-32.40%243755.86%
C220128C000580002022-01-24 3:40PM EST58.004.704.704.95-5.10-52.04%15853.32%
C220128C000590002022-01-24 2:07PM EST59.003.053.804.05-1.10-26.51%8713252.34%
C220128C000600002022-01-24 3:58PM EST60.003.103.053.15-0.50-13.89%1,25644852.25%
C220128C000610002022-01-24 3:57PM EST61.002.252.272.33-0.24-9.64%1,22830250.68%
C220128C000620002022-01-24 3:55PM EST62.001.541.561.64-0.46-23.00%3,8282,24348.34%
C220128C000625002022-01-24 3:48PM EST62.501.191.251.33-0.40-25.16%1,59017546.97%
C220128C000630002022-01-24 3:59PM EST63.001.020.981.06-0.27-20.93%1,8161,03545.90%
C220128C000640002022-01-24 3:59PM EST64.000.580.550.58-0.29-33.33%3,2124,04941.99%
C220128C000650002022-01-24 3:59PM EST65.000.290.280.31-0.22-43.14%1,6118,61341.11%
C220128C000660002022-01-24 3:55PM EST66.000.140.130.15-0.13-48.15%1,7533,01540.43%
C220128C000670002022-01-24 3:59PM EST67.000.060.050.07-0.07-53.85%4263,67540.63%
C220128C000680002022-01-24 3:49PM EST68.000.030.020.03-0.05-62.50%3101,85840.63%
C220128C000690002022-01-24 3:09PM EST69.000.030.010.03-0.02-40.00%2091,05846.48%
C220128C000700002022-01-24 3:28PM EST70.000.020.000.020.00-5824,35849.22%
C220128C000710002022-01-24 9:55AM EST71.000.010.000.01-0.01-50.00%129050.00%
C220128C000720002022-01-21 10:03AM EST72.000.010.000.010.00-253050.00%
C220128C000730002022-01-21 10:03AM EST73.000.010.000.020.00-118459.38%
C220128C000740002022-01-20 11:48AM EST74.000.010.000.020.00-7716764.06%
C220128C000750002022-01-14 2:33PM EST75.000.050.000.010.00-116362.50%
C220128C000760002022-01-18 12:12AM EST76.000.040.010.020.00-2468576.56%
C220128C000770002022-01-18 12:12AM EST77.000.100.000.020.00--13678.13%
C220128C000790002022-01-18 12:12AM EST79.000.040.000.020.00--1085.94%
C220128C000800002022-01-13 11:36AM EST80.000.010.000.010.00-10019484.38%
C220128C000850002022-01-13 9:44AM EST85.000.040.000.010.00-1965100.00%
C220128C000900002022-01-18 11:38AM EST90.000.010.000.020.00-58128.13%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220128P000400002022-01-24 12:25PM EST40.000.010.000.01-0.02-66.67%15150.00%
C220128P000450002022-01-24 1:42PM EST45.000.010.000.030.00-2820128.13%
C220128P000490002022-01-24 12:15PM EST49.000.040.000.03+0.01+33.33%66998.44%
C220128P000500002022-01-24 3:00PM EST50.000.040.000.03+0.02+100.00%764590.63%
C220128P000510002022-01-24 1:56PM EST51.000.020.010.030.00-1131986.72%
C220128P000520002022-01-24 1:58PM EST52.000.050.020.03+0.02+66.67%44910582.03%
C220128P000530002022-01-24 3:31PM EST53.000.050.030.04+0.04+400.00%925678.13%
C220128P000540002022-01-24 3:14PM EST54.000.070.040.05+0.03+75.00%29542173.44%
C220128P000550002022-01-24 3:42PM EST55.000.080.050.07+0.03+60.00%49518869.53%
C220128P000560002022-01-24 3:31PM EST56.000.120.080.10+0.05+71.43%6115466.41%
C220128P000570002022-01-24 3:59PM EST57.000.130.110.15+0.03+30.00%2,64023962.89%
C220128P000580002022-01-24 3:50PM EST58.000.200.170.19+0.05+33.33%1,38938058.59%
C220128P000590002022-01-24 3:51PM EST59.000.270.260.30+0.05+22.73%1,2661,29056.25%
C220128P000600002022-01-24 3:58PM EST60.000.410.410.44+0.11+36.67%4,78686053.61%
C220128P000610002022-01-24 3:59PM EST61.000.610.580.65+0.14+29.79%1,4963,33850.00%
C220128P000620002022-01-24 3:57PM EST62.000.900.870.93+0.24+36.36%1,9793,15147.95%
C220128P000625002022-01-24 3:57PM EST62.501.121.061.15+0.22+24.44%24744847.75%
C220128P000630002022-01-24 3:40PM EST63.001.501.291.38+0.52+53.06%2791,30746.68%
C220128P000640002022-01-24 3:33PM EST64.002.081.851.94+0.54+35.06%8571,63844.53%
C220128P000650002022-01-24 3:56PM EST65.002.602.492.65+0.47+22.07%2471,46043.26%
C220128P000660002022-01-24 3:26PM EST66.003.853.353.60+0.80+26.23%5983350.49%
C220128P000670002022-01-24 3:32PM EST67.004.744.254.50+0.86+22.16%4462652.73%
C220128P000680002022-01-24 3:50PM EST68.005.455.205.45+0.74+15.71%1928656.45%
C220128P000690002022-01-24 3:34PM EST69.006.456.206.45+1.80+38.71%520963.87%
C220128P000700002022-01-21 3:26PM EST70.009.257.207.50+2.10+29.37%17457.03%
C220128P000710002022-01-24 3:00PM EST71.009.008.158.45+3.95+78.22%9677.73%
C220128P000720002022-01-24 3:37PM EST72.009.509.209.45+2.22+30.49%6761.72%
C220128P000730002022-01-07 9:39AM EST73.0012.2510.2510.55+4.65+61.18%2183.98%
C220128P000740002022-01-18 3:55PM EST74.008.7511.2511.450.00-12079.69%
C220128P000750002022-01-19 10:00AM EST75.0010.0011.9512.650.00-10150.00%
C220128P000760002022-01-19 10:04AM EST76.0011.0512.9513.650.00--050.00%
C220128P000790002022-01-18 12:12AM EST79.0011.9516.2516.650.00--0126.17%
C220128P000800002022-01-18 12:12AM EST80.0012.9517.1517.600.00--0116.80%
C220128P000900002022-01-24 2:23PM EST90.0028.5527.2027.50+1.30+4.77%610153.13%