Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.37+0.86 (+1.22%)
At close: 4:02PM EDT
71.37 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211029C000550002021-10-14 9:51AM EDT55.0015.1516.2516.500.00-2368.75%
C211029C000600002021-10-22 9:42AM EDT60.0011.1011.2511.45+1.05+10.45%14168.16%
C211029C000630002021-10-07 9:51AM EDT63.0010.408.258.450.00-10851.76%
C211029C000640002021-09-27 1:35PM EDT64.009.007.207.500.00--251.37%
C211029C000650002021-10-15 11:05AM EDT65.007.506.256.500.00-5745.51%
C211029C000660002021-10-22 3:45PM EDT66.005.455.255.45-0.30-5.22%106235.55%
C211029C000670002021-10-21 3:56PM EDT67.003.654.254.500.00-4662933.59%
C211029C000680002021-10-22 2:29PM EDT68.003.503.353.50+1.05+42.86%21515027.54%
C211029C000690002021-10-22 1:42PM EDT69.002.462.452.56+0.62+33.70%14966824.02%
C211029C000700002021-10-22 3:51PM EDT70.001.611.591.70+0.42+35.29%1,8852,18921.58%
C211029C000710002021-10-22 3:54PM EDT71.000.910.931.00+0.23+33.82%1,7851,82020.36%
C211029C000720002021-10-22 3:59PM EDT72.000.490.480.50+0.11+28.95%4,5478,33319.53%
C211029C000725002021-10-22 3:59PM EDT72.500.350.320.35+0.09+34.62%4051,54519.87%
C211029C000730002021-10-22 3:58PM EDT73.000.230.220.24+0.01+4.55%1,8335,39420.22%
C211029C000740002021-10-22 3:57PM EDT74.000.100.110.12-0.01-9.09%8432,11621.58%
C211029C000750002021-10-22 3:55PM EDT75.000.050.050.06-0.02-28.57%1782,84123.05%
C211029C000760002021-10-22 2:51PM EDT76.000.050.030.040.00-5441425.59%
C211029C000770002021-10-22 10:34AM EDT77.000.030.020.03-0.01-25.00%238528.52%
C211029C000780002021-10-18 1:53PM EDT78.000.050.000.020.00-3923130.47%
C211029C000790002021-10-22 1:44PM EDT79.000.010.000.33-0.01-50.00%41450.00%
C211029C000800002021-10-21 3:45PM EDT80.000.010.000.030.00-461,13539.84%
C211029C000850002021-10-22 3:37PM EDT85.000.010.000.11-0.04-80.00%113762.50%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211029P000400002021-09-27 1:44PM EDT40.000.060.001.270.00--10282.81%
C211029P000450002021-10-20 2:53PM EDT45.000.010.000.010.00-76276115.63%
C211029P000500002021-10-13 3:55PM EDT50.000.030.000.010.00-631690.63%
C211029P000550002021-10-18 10:47AM EDT55.000.020.000.030.00-1535276.56%
C211029P000600002021-10-22 1:03PM EDT60.000.020.000.02+0.01+100.00%18689650.78%
C211029P000620002021-10-22 1:45PM EDT62.000.010.010.02-0.01-50.00%615146.09%
C211029P000630002021-10-22 3:15PM EDT63.000.020.010.03-0.01-33.33%4019143.75%
C211029P000640002021-10-22 2:55PM EDT64.000.050.020.030.00-51,66439.06%
C211029P000650002021-10-22 1:10PM EDT65.000.040.030.04-0.02-33.33%4473235.94%
C211029P000660002021-10-22 3:55PM EDT66.000.050.040.05-0.06-54.55%19052832.42%
C211029P000670002021-10-22 3:54PM EDT67.000.070.060.08-0.07-50.00%2280629.98%
C211029P000675002021-10-22 1:44PM EDT67.500.100.090.10-0.08-44.44%1720828.71%
C211029P000680002021-10-22 3:57PM EDT68.000.130.120.13-0.13-50.00%2723,29327.54%
C211029P000690002021-10-22 3:54PM EDT69.000.240.240.25-0.25-51.02%5182,32426.56%
C211029P000700002021-10-22 3:56PM EDT70.000.460.460.49-0.43-48.31%7853,42626.47%
C211029P000710002021-10-22 3:54PM EDT71.000.900.860.90-0.60-40.00%2,4816,54427.34%
C211029P000720002021-10-22 3:58PM EDT72.001.491.471.54-0.85-36.32%3523,41130.27%
C211029P000725002021-10-22 3:46PM EDT72.501.831.831.94-0.88-32.47%681,57732.67%
C211029P000730002021-10-22 3:09PM EDT73.002.292.252.39-1.21-34.57%411,91535.84%
C211029P000740002021-10-22 11:16AM EDT74.002.793.053.30-1.66-37.30%51,31941.46%
C211029P000750002021-10-22 10:25AM EDT75.003.984.054.25-1.06-21.03%111,15647.27%
C211029P000760002021-10-20 1:17PM EDT76.004.605.055.200.00-626452.39%
C211029P000770002021-10-22 11:14AM EDT77.005.756.056.25+0.25+4.55%126356.84%
C211029P000780002021-10-20 1:50PM EDT78.006.557.057.200.00-3932661.82%
C211029P000790002021-10-21 1:04PM EDT79.009.258.008.200.00-1966.41%
C211029P000800002021-10-19 9:48AM EDT80.008.859.059.200.00-120973.05%
C211029P000850002021-10-21 2:05PM EDT85.0015.4514.0514.200.00-171798.14%