Australia markets open in 5 hours 24 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.29+0.06 (+0.14%)
As of 12:36PM EST. Market open.
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221202C000310002022-11-23 9:32AM EST31.0018.2716.3016.400.00-1025195.31%
C221202C000350002022-11-23 11:17AM EST35.0013.4012.3012.400.00-22145.31%
C221202C000360002022-11-09 10:20AM EST36.009.9011.3011.400.00-12133.59%
C221202C000370002022-10-19 9:47AM EST37.006.8511.5511.850.00--0282.81%
C221202C000380002022-11-18 9:57AM EST38.0010.759.309.400.00-11110.16%
C221202C000400002022-11-11 11:14AM EST40.009.807.307.400.00-103288.28%
C221202C000410002022-11-29 9:50AM EST41.006.556.306.40-1.95-22.94%1377.34%
C221202C000420002022-11-15 2:38PM EST42.007.305.305.400.00-61566.41%
C221202C000430002022-11-23 3:35PM EST43.005.304.304.450.00-427659.96%
C221202C000435002022-11-28 1:05PM EST43.503.673.803.950.00-11654.30%
C221202C000440002022-11-28 11:11AM EST44.003.403.353.450.00-232651.76%
C221202C000445002022-11-28 12:53PM EST44.502.652.872.940.00-7750.00%
C221202C000450002022-11-28 3:48PM EST45.002.192.382.460.00-3758045.22%
C221202C000455002022-11-29 11:52AM EST45.501.881.931.99+0.01+0.53%12340.63%
C221202C000460002022-11-29 12:00PM EST46.001.551.521.55+0.10+6.90%1212,46837.31%
C221202C000465002022-11-29 11:52AM EST46.501.081.131.15+0.08+8.00%2312334.77%
C221202C000470002022-11-29 12:14PM EST47.000.810.790.81+0.03+3.85%1311,50133.11%
C221202C000475002022-11-29 12:01PM EST47.500.540.520.53+0.03+5.88%4291,11731.64%
C221202C000480002022-11-29 12:10PM EST48.000.310.310.32+0.04+14.81%4002,86330.57%
C221202C000485002022-11-29 12:15PM EST48.500.180.170.18+0.03+20.00%4061,24829.98%
C221202C000490002022-11-29 12:15PM EST49.000.100.090.10+0.02+25.00%3252,81730.08%
C221202C000495002022-11-29 11:41AM EST49.500.050.050.06+0.01+25.00%971,38531.45%
C221202C000500002022-11-29 12:13PM EST50.000.030.030.040.00-242,90333.20%
C221202C000510002022-11-29 12:00PM EST51.000.010.010.02-0.01-50.00%321,78337.50%
C221202C000520002022-11-29 10:47AM EST52.000.010.000.010.00-751,74040.63%
C221202C000530002022-11-29 9:58AM EST53.000.010.000.010.00-625648.44%
C221202C000540002022-11-28 9:47AM EST54.000.010.000.010.00-120850.00%
C221202C000550002022-11-23 9:41AM EST55.000.020.000.010.00-113656.25%
C221202C000560002022-11-22 10:52AM EST56.000.010.000.010.00-1012862.50%
C221202C000600002022-11-15 10:30AM EST60.000.020.000.010.00-52884.38%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221202P000300002022-11-01 2:47PM EST30.000.020.000.010.00-33156.25%
C221202P000310002022-10-18 1:30PM EST31.000.110.000.010.00--0143.75%
C221202P000320002022-11-11 10:05AM EST32.000.010.000.010.00-828137.50%
C221202P000330002022-11-11 10:05AM EST33.000.010.000.010.00-810125.00%
C221202P000340002022-11-17 2:17PM EST34.000.010.000.010.00-126115.63%
C221202P000350002022-11-10 12:48PM EST35.000.020.000.010.00-19106.25%
C221202P000360002022-11-14 2:21PM EST36.000.010.000.010.00-109996.88%
C221202P000370002022-11-10 12:01PM EST37.000.030.000.010.00-1011487.50%
C221202P000380002022-11-23 11:06AM EST38.000.010.000.010.00-112481.25%
C221202P000390002022-11-28 11:27AM EST39.000.010.000.010.00-215771.88%
C221202P000400002022-11-28 3:02PM EST40.000.010.000.010.00-351,02662.50%
C221202P000410002022-11-28 10:00AM EST41.000.010.000.010.00-3599854.69%
C221202P000415002022-11-28 11:24AM EST41.500.020.000.010.00-425450.00%
C221202P000420002022-11-29 12:05PM EST42.000.010.000.00-0.01-50.00%1259625.00%
C221202P000425002022-11-28 3:59PM EST42.500.020.010.020.00-616950.78%
C221202P000430002022-11-28 3:55PM EST43.000.030.010.020.00-834,79346.09%
C221202P000435002022-11-28 3:50PM EST43.500.040.020.030.00-869944.53%
C221202P000440002022-11-29 12:14PM EST44.000.030.030.04-0.02-40.00%1045,00941.41%
C221202P000445002022-11-29 11:16AM EST44.500.040.040.05-0.04-50.00%2323037.89%
C221202P000450002022-11-29 11:54AM EST45.000.060.060.07-0.06-50.00%721,86635.16%
C221202P000455002022-11-29 12:08PM EST45.500.100.100.11-0.05-33.33%13175833.40%
C221202P000460002022-11-29 12:00PM EST46.000.160.160.17-0.07-30.43%32485731.45%
C221202P000465002022-11-29 11:52AM EST46.500.320.270.28-0.03-8.57%271,04830.37%
C221202P000470002022-11-29 11:54AM EST47.000.450.430.45-0.06-11.76%1202,51229.79%
C221202P000475002022-11-29 11:57AM EST47.500.670.650.67-0.08-10.67%1021,13128.32%
C221202P000480002022-11-29 12:13PM EST48.000.940.940.97-0.21-18.26%973,00627.44%
C221202P000485002022-11-29 11:00AM EST48.500.981.311.34-0.63-39.13%7142826.76%
C221202P000490002022-11-29 10:26AM EST49.001.441.711.77-0.43-22.99%1051,87826.56%
C221202P000495002022-11-28 12:44PM EST49.502.322.152.230.00-1950825.78%
C221202P000500002022-11-29 10:46AM EST50.002.212.642.71-0.67-23.26%111,14723.44%
C221202P000510002022-11-28 3:49PM EST51.003.933.603.750.00-1030343.36%
C221202P000520002022-11-25 11:26AM EST52.003.604.604.750.00-201751.95%
C221202P000530002022-11-23 1:14PM EST53.004.755.605.750.00-1660.55%
C221202P000540002022-11-23 1:58PM EST54.005.806.606.700.00-100.00%
C221202P000550002022-11-29 10:52AM EST55.007.107.607.75-0.51-6.70%6475.78%
C221202P000560002022-11-14 3:42PM EST56.006.778.608.750.00-10083.59%
C221202P000580002022-11-23 11:17AM EST58.009.6010.6010.700.00--30.00%