Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.13-0.07 (-0.17%)
At close: 04:01PM EDT
41.38 +0.25 (+0.61%)
Pre-market: 04:21AM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C231006C000300002023-09-19 9:48AM EDT30.0012.890.000.000.00--00.00%
C231006C000310002023-09-25 11:52AM EDT31.0010.000.000.000.00-100.00%
C231006C000320002023-09-26 11:16AM EDT32.008.850.000.000.00--00.00%
C231006C000350002023-09-27 11:03AM EDT35.005.500.000.000.00-900.00%
C231006C000360002023-09-07 2:38PM EDT36.005.060.000.000.00-1600.00%
C231006C000370002023-09-08 3:37PM EDT37.003.730.000.000.00-4800.00%
C231006C000375002023-09-25 9:54AM EDT37.503.600.000.000.00-100.00%
C231006C000380002023-09-29 11:58AM EDT38.003.440.000.000.00-200.00%
C231006C000385002023-09-29 3:51PM EDT38.502.820.000.000.00-200.00%
C231006C000390002023-09-29 12:30PM EDT39.002.510.000.000.00-200.00%
C231006C000395002023-09-29 3:39PM EDT39.501.760.000.000.00-3100.00%
C231006C000400002023-09-29 2:57PM EDT40.001.370.000.000.00-7400.00%
C231006C000405002023-09-29 3:30PM EDT40.500.970.000.000.00-8700.00%
C231006C000410002023-09-29 3:59PM EDT41.000.650.000.000.00-1,91700.00%
C231006C000415002023-09-29 3:59PM EDT41.500.400.000.000.00-1,38603.13%
C231006C000420002023-09-29 3:59PM EDT42.000.220.000.000.00-1,61606.25%
C231006C000425002023-09-29 3:59PM EDT42.500.110.000.000.00-83406.25%
C231006C000430002023-09-29 3:58PM EDT43.000.060.000.000.00-230012.50%
C231006C000435002023-09-29 1:51PM EDT43.500.040.000.000.00-467012.50%
C231006C000440002023-09-29 3:20PM EDT44.000.030.000.000.00-10012.50%
C231006C000445002023-09-29 3:33PM EDT44.500.020.000.000.00-151012.50%
C231006C000450002023-09-29 3:53PM EDT45.000.020.000.000.00-35025.00%
C231006C000455002023-09-29 10:57AM EDT45.500.020.000.000.00-1025.00%
C231006C000460002023-09-29 3:20PM EDT46.000.010.000.000.00-50025.00%
C231006C000465002023-09-29 1:15PM EDT46.500.010.000.000.00-2025.00%
C231006C000470002023-09-29 3:32PM EDT47.000.010.000.000.00-2025.00%
C231006C000480002023-09-27 3:32PM EDT48.000.030.000.000.00-10025.00%
C231006C000490002023-09-25 11:36AM EDT49.000.010.000.000.00-179025.00%
C231006C000500002023-09-22 10:01AM EDT50.000.020.000.000.00-20050.00%
C231006C000510002023-09-18 11:50AM EDT51.000.010.000.000.00-85050.00%
C231006C000520002023-09-15 10:48AM EDT52.000.010.000.000.00--050.00%
C231006C000550002023-09-08 1:56PM EDT55.000.010.000.000.00-50050.00%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C231006P000250002023-09-12 10:04AM EDT25.000.030.000.000.00--050.00%
C231006P000300002023-09-26 1:58PM EDT30.000.010.000.000.00-1050.00%
C231006P000310002023-09-22 12:55PM EDT31.000.010.000.000.00-10050.00%
C231006P000320002023-09-22 12:55PM EDT32.000.010.000.000.00-9050.00%
C231006P000330002023-09-28 2:58PM EDT33.000.010.000.000.00-236050.00%
C231006P000340002023-09-29 3:04PM EDT34.000.010.000.000.00-1050.00%
C231006P000345002023-09-29 10:05AM EDT34.500.010.000.000.00-1050.00%
C231006P000350002023-09-28 2:35PM EDT35.000.010.000.000.00-4025.00%
C231006P000355002023-09-29 10:06AM EDT35.500.010.000.000.00-1025.00%
C231006P000360002023-09-29 3:27PM EDT36.000.010.000.000.00-460025.00%
C231006P000365002023-09-29 12:49PM EDT36.500.010.000.000.00-187025.00%
C231006P000370002023-09-29 3:44PM EDT37.000.010.000.000.00-278025.00%
C231006P000375002023-09-29 3:56PM EDT37.500.020.000.000.00-49025.00%
C231006P000380002023-09-29 3:44PM EDT38.000.040.000.000.00-66012.50%
C231006P000385002023-09-29 3:55PM EDT38.500.050.000.000.00-182012.50%
C231006P000390002023-09-29 3:52PM EDT39.000.070.000.000.00-357012.50%
C231006P000395002023-09-29 2:50PM EDT39.500.140.000.000.00-680012.50%
C231006P000400002023-09-29 3:59PM EDT40.000.200.000.000.00-83606.25%
C231006P000405002023-09-29 3:55PM EDT40.500.300.000.000.00-32503.13%
C231006P000410002023-09-29 3:57PM EDT41.000.490.000.000.00-2,18500.78%
C231006P000415002023-09-29 2:42PM EDT41.500.800.000.000.00-48300.00%
C231006P000420002023-09-29 3:54PM EDT42.001.010.000.000.00-11500.00%
C231006P000425002023-09-29 3:58PM EDT42.501.480.000.000.00-7600.00%
C231006P000430002023-09-29 2:42PM EDT43.002.010.000.000.00-3600.00%
C231006P000435002023-09-29 3:30PM EDT43.502.390.000.000.00-1100.00%
C231006P000440002023-09-29 10:42AM EDT44.002.370.000.000.00-1500.00%
C231006P000445002023-09-29 3:23PM EDT44.503.350.000.000.00-600.00%
C231006P000450002023-09-29 2:42PM EDT45.004.000.000.000.00-200.00%
C231006P000455002023-09-29 3:19PM EDT45.504.310.000.000.00-1000.00%
C231006P000460002023-09-29 1:14PM EDT46.004.960.000.000.00-600.00%
C231006P000470002023-09-20 12:33PM EDT47.004.000.000.000.00-100.00%
C231006P000500002023-09-13 2:17PM EDT50.007.300.000.000.00-31500.00%
C231006P000530002023-09-29 9:35AM EDT53.0011.250.000.000.00-100.00%