Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.07+0.98 (+2.22%)
At close: 04:04PM EDT
45.28 +0.21 (+0.47%)
Pre-market: 08:38AM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230324C000240002023-03-17 11:17AM EDT24.0020.200.000.000.00-100.00%
C230324C000260002023-03-20 10:08AM EDT26.0019.350.000.000.00-240.00%
C230324C000270002023-03-20 9:55AM EDT27.0018.350.000.000.00-4200.00%
C230324C000280002023-03-17 11:18AM EDT28.0016.200.000.000.00-13130.00%
C230324C000290002023-03-16 11:01AM EDT29.0015.900.000.000.00--10.00%
C230324C000300002023-03-21 9:59AM EDT30.0015.850.000.000.00-1140.00%
C230324C000320002023-03-21 9:59AM EDT32.0013.900.000.000.00-100.00%
C230324C000335002023-03-20 10:10AM EDT33.5011.870.000.000.00-470.00%
C230324C000340002023-03-20 3:23PM EDT34.0010.050.000.000.00-4160.00%
C230324C000345002023-03-16 2:43PM EDT34.5011.000.000.000.00--00.00%
C230324C000350002023-03-21 2:57PM EDT35.0010.200.000.000.00-4290.00%
C230324C000360002023-03-21 3:11PM EDT36.009.190.000.000.00-100.00%
C230324C000370002023-03-21 2:56PM EDT37.008.300.000.000.00-370.00%
C230324C000375002023-03-15 2:57PM EDT37.507.600.000.000.00--60.00%
C230324C000380002023-03-20 9:42AM EDT38.006.950.000.000.00-1190.00%
C230324C000385002023-03-17 2:07PM EDT38.506.000.000.000.00-11660.00%
C230324C000390002023-03-21 9:31AM EDT39.006.700.000.000.00-10270.00%
C230324C000395002023-03-20 10:00AM EDT39.506.200.000.000.00-100.00%
C230324C000400002023-03-20 2:50PM EDT40.004.400.000.000.00-1122280.00%
C230324C000405002023-03-20 1:06PM EDT40.504.000.000.000.00-25750.00%
C230324C000410002023-03-21 9:54AM EDT41.004.920.000.000.00-81080.00%
C230324C000415002023-03-17 1:58PM EDT41.503.300.000.000.00-262590.00%
C230324C000420002023-03-21 9:38AM EDT42.003.700.000.000.00-11910.00%
C230324C000425002023-03-21 1:33PM EDT42.503.250.000.000.00-192550.00%
C230324C000430002023-03-21 1:36PM EDT43.002.850.000.000.00-176270.00%
C230324C000435002023-03-21 3:33PM EDT43.501.890.000.000.00-1188240.00%
C230324C000440002023-03-21 3:58PM EDT44.001.500.000.000.00-8921,9160.00%
C230324C000445002023-03-21 3:59PM EDT44.501.160.000.000.00-5261,5320.00%
C230324C000450002023-03-21 3:59PM EDT45.000.830.000.000.00-1,06700.00%
C230324C000455002023-03-21 3:53PM EDT45.500.590.000.000.00-6,2745,4463.13%
C230324C000460002023-03-21 3:59PM EDT46.000.400.000.000.00-1,93606.25%
C230324C000465002023-03-21 3:45PM EDT46.500.260.000.000.00-2,3632,63212.50%
C230324C000470002023-03-21 3:55PM EDT47.000.170.000.000.00-2,3562,15312.50%
C230324C000475002023-03-21 3:41PM EDT47.500.110.000.000.00-2,2765,44612.50%
C230324C000480002023-03-21 3:55PM EDT48.000.060.000.000.00-529025.00%
C230324C000485002023-03-21 1:57PM EDT48.500.060.000.000.00-278025.00%
C230324C000490002023-03-21 3:44PM EDT49.000.040.000.000.00-107025.00%
C230324C000495002023-03-21 2:55PM EDT49.500.030.000.000.00-4357025.00%
C230324C000500002023-03-21 2:41PM EDT50.000.030.000.000.00-7161,81325.00%
C230324C000510002023-03-21 11:15AM EDT51.000.010.000.000.00-17025.00%
C230324C000520002023-03-21 3:50PM EDT52.000.010.000.000.00-291,15750.00%
C230324C000530002023-03-20 2:49PM EDT53.000.010.000.000.00-27050.00%
C230324C000540002023-03-21 12:12PM EDT54.000.010.000.000.00-174550.00%
C230324C000550002023-03-20 10:34AM EDT55.000.010.000.000.00-282350.00%
C230324C000560002023-03-20 1:46PM EDT56.000.010.000.000.00-536550.00%
C230324C000570002023-03-16 9:46AM EDT57.000.010.000.000.00-110750.00%
C230324C000580002023-03-13 9:32AM EDT58.000.010.000.000.00-1050.00%
C230324C000590002023-03-02 12:33PM EDT59.000.010.000.000.00-803650.00%
C230324C000600002023-02-27 10:47AM EDT60.000.010.000.000.00-9769450.00%
C230324C000610002023-03-13 10:36AM EDT61.000.010.000.000.00-1050.00%
C230324C000620002023-03-15 10:43AM EDT62.000.010.000.000.00-252650.00%
C230324C000630002023-02-27 11:21AM EDT63.000.010.000.000.00-1250.00%
C230324C000640002023-03-03 1:48PM EDT64.000.010.000.000.00-1250.00%
C230324C000650002023-02-23 11:46AM EDT65.000.010.000.000.00-11150.00%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230324P000230002023-03-20 9:31AM EDT23.000.020.000.000.00-2726950.00%
C230324P000240002023-03-20 9:31AM EDT24.000.020.000.000.00-115250.00%
C230324P000250002023-03-17 12:34PM EDT25.000.010.000.000.00-10226450.00%
C230324P000260002023-03-20 9:49AM EDT26.000.010.000.000.00-13914750.00%
C230324P000270002023-03-20 12:28PM EDT27.000.010.000.000.00-269150.00%
C230324P000280002023-03-17 2:37PM EDT28.000.020.000.000.00-74050.00%
C230324P000290002023-03-20 12:05PM EDT29.000.010.000.000.00-10110650.00%
C230324P000300002023-03-21 10:09AM EDT30.000.010.000.000.00-701,43450.00%
C230324P000305002023-03-21 3:29PM EDT30.500.010.000.000.00-151050.00%
C230324P000310002023-03-20 1:49PM EDT31.000.010.000.000.00-414250.00%
C230324P000315002023-03-20 10:05AM EDT31.500.020.000.000.00-119850.00%
C230324P000320002023-03-20 1:11PM EDT32.000.020.000.000.00-8050.00%
C230324P000325002023-03-20 1:35PM EDT32.500.020.000.000.00-608850.00%
C230324P000330002023-03-21 10:03AM EDT33.000.010.000.000.00-182050.00%
C230324P000335002023-03-20 11:59AM EDT33.500.010.000.000.00-8724850.00%
C230324P000340002023-03-20 1:28PM EDT34.000.030.000.000.00-3012450.00%
C230324P000345002023-03-20 2:59PM EDT34.500.030.000.000.00-248050.00%
C230324P000350002023-03-21 3:23PM EDT35.000.010.000.000.00-464050.00%
C230324P000355002023-03-21 2:05PM EDT35.500.010.000.000.00-15037350.00%
C230324P000360002023-03-21 1:34PM EDT36.000.010.000.000.00-3018050.00%
C230324P000365002023-03-21 2:49PM EDT36.500.020.000.000.00-2164150.00%
C230324P000370002023-03-21 2:43PM EDT37.000.020.000.000.00-1138150.00%
C230324P000375002023-03-21 2:43PM EDT37.500.020.000.000.00-18050.00%
C230324P000380002023-03-21 1:37PM EDT38.000.020.000.000.00-138350.00%
C230324P000385002023-03-21 3:45PM EDT38.500.040.000.000.00-3822950.00%
C230324P000390002023-03-21 10:22AM EDT39.000.040.000.000.00-3050.00%
C230324P000395002023-03-21 3:35PM EDT39.500.060.000.000.00-1624950.00%
C230324P000400002023-03-21 3:50PM EDT40.000.080.000.000.00-388025.00%
C230324P000405002023-03-21 3:54PM EDT40.500.080.000.000.00-17252825.00%
C230324P000410002023-03-21 3:55PM EDT41.000.100.000.000.00-426025.00%
C230324P000415002023-03-21 3:40PM EDT41.500.130.000.000.00-459025.00%
C230324P000420002023-03-21 2:12PM EDT42.000.130.000.000.00-2391,65325.00%
C230324P000425002023-03-21 3:08PM EDT42.500.200.000.000.00-19677012.50%
C230324P000430002023-03-21 3:59PM EDT43.000.250.000.000.00-440012.50%
C230324P000435002023-03-21 3:48PM EDT43.500.350.000.000.00-2931,14212.50%
C230324P000440002023-03-21 3:59PM EDT44.000.440.000.000.00-5705,3526.25%
C230324P000445002023-03-21 3:58PM EDT44.500.590.000.000.00-3,5464,3833.13%
C230324P000450002023-03-21 3:59PM EDT45.000.770.000.000.00-1,0696,0630.78%
C230324P000455002023-03-21 3:59PM EDT45.501.010.000.000.00-2,4412,3350.00%
C230324P000460002023-03-21 3:59PM EDT46.001.320.000.000.00-7614,2590.00%
C230324P000465002023-03-21 2:39PM EDT46.501.560.000.000.00-51400.00%
C230324P000470002023-03-21 3:01PM EDT47.001.960.000.000.00-1718060.00%
C230324P000475002023-03-21 11:55AM EDT47.502.000.000.000.00-328760.00%
C230324P000480002023-03-21 3:36PM EDT48.003.010.000.000.00-2551,5830.00%
C230324P000485002023-03-21 11:55AM EDT48.502.880.000.000.00-181,2490.00%
C230324P000490002023-03-21 10:46AM EDT49.003.160.000.000.00-801,1970.00%
C230324P000495002023-03-20 11:10AM EDT49.504.600.000.000.00-4370.00%
C230324P000500002023-03-21 10:04AM EDT50.004.150.000.000.00-101110.00%
C230324P000510002023-03-21 3:00PM EDT51.005.770.000.000.00-400.00%
C230324P000520002023-03-20 1:14PM EDT52.007.750.000.000.00-1780.00%
C230324P000530002023-03-14 11:01AM EDT53.005.400.000.000.00-200.00%
C230324P000540002023-03-07 1:36PM EDT54.002.360.000.000.00-11200.00%
C230324P000550002023-03-07 1:38PM EDT55.003.300.000.000.00-33010.00%
C230324P000560002023-03-15 10:00AM EDT56.0011.250.000.000.00-600.00%
C230324P000580002023-03-08 11:44AM EDT58.006.890.000.000.00--00.00%
C230324P000600002023-03-13 10:57AM EDT60.0014.400.000.000.00-900.00%
C230324P000650002023-03-14 11:50AM EDT65.0017.050.000.000.00--00.00%