Australia markets open in 1 hour 25 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.14+0.54 (+0.97%)
At close: 04:00PM EST
56.10 -0.04 (-0.07%)
After hours: 04:32PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240308C000400002024-02-02 12:41PM EST40.0015.9315.5015.900.00-220.00%
C240308C000420002024-03-01 12:26PM EST42.0013.5312.2515.450.00-1010258.30%
C240308C000440002024-03-01 3:28PM EST44.0011.5411.1013.450.00-11123.44%
C240308C000470002024-03-01 3:26PM EST47.008.538.1010.350.00-402286.72%
C240308C000480002024-03-01 3:29PM EST48.007.557.209.900.00-33114.06%
C240308C000490002024-03-01 2:05PM EST49.006.626.158.200.00-32059.38%
C240308C000500002024-03-01 2:05PM EST50.006.055.207.40+0.40+7.08%49770.70%
C240308C000510002024-03-01 3:28PM EST51.004.624.206.400.00-55861.13%
C240308C000520002024-03-04 2:54PM EST52.004.552.624.80+0.75+19.74%514483.89%
C240308C000530002024-03-04 12:55PM EST53.003.492.843.95+0.82+30.71%123578.52%
C240308C000540002024-03-04 11:19AM EST54.002.422.122.61+0.56+30.11%1881,06849.12%
C240308C000550002024-03-04 3:58PM EST55.001.461.391.47+0.36+32.73%5,2994,24229.69%
C240308C000560002024-03-04 3:56PM EST56.000.790.740.79+0.22+38.60%10,8035,37427.44%
C240308C000570002024-03-04 3:59PM EST57.000.350.330.36+0.11+45.83%9,06911,67326.86%
C240308C000580002024-03-04 3:44PM EST58.000.140.120.14+0.05+55.56%8801,91426.95%
C240308C000590002024-03-04 3:54PM EST59.000.060.040.06+0.02+50.00%2,67940828.71%
C240308C000600002024-03-04 3:48PM EST60.000.020.020.03-0.01-33.33%1,3501,16331.45%
C240308C000610002024-03-04 3:07PM EST61.000.020.010.02+0.01+100.00%2466235.16%
C240308C000620002024-03-01 12:00PM EST62.000.010.000.010.00-1113437.50%
C240308C000630002024-02-29 3:59PM EST63.000.010.000.010.00-1513242.19%
C240308C000640002024-03-04 11:23AM EST64.000.030.000.01+0.02+200.00%2128646.88%
C240308C000660002024-02-14 3:02PM EST66.000.010.000.750.00-22108.79%
C240308C000670002024-02-15 9:57AM EST67.000.010.001.670.00-136147.27%
C240308C000680002024-02-01 3:46PM EST68.000.030.000.070.00--4577.34%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240308P000400002024-01-29 1:39PM EST40.000.030.000.070.00--1131.25%
C240308P000410002024-02-09 3:26PM EST41.000.030.001.470.00-255226.95%
C240308P000420002024-02-21 12:29PM EST42.000.020.002.130.00-2025240.43%
C240308P000440002024-02-22 12:51PM EST44.000.030.001.470.00-752187.89%
C240308P000450002024-02-27 9:32AM EST45.000.020.001.270.00-25167.38%
C240308P000460002024-03-01 2:30PM EST46.000.010.000.010.00-2831765.63%
C240308P000470002024-03-04 11:21AM EST47.000.010.000.000.00-4117725.00%
C240308P000475002024-03-04 11:21AM EST47.500.020.000.01+0.01+100.00%421554.69%
C240308P000480002024-03-04 3:37PM EST48.000.010.010.01-0.01-50.00%2,0709256.25%
C240308P000485002024-03-01 2:03PM EST48.500.020.000.940.00-146145113.28%
C240308P000490002024-03-01 1:03PM EST49.000.010.000.660.00-3514996.58%
C240308P000495002024-03-01 3:11PM EST49.500.020.012.140.00-702138.87%
C240308P000500002024-03-01 2:00PM EST50.000.030.010.020.00-1721,28347.66%
C240308P000510002024-03-04 12:40PM EST51.000.020.011.98-0.01-33.33%7762,130114.45%
C240308P000520002024-03-04 3:11PM EST52.000.020.020.03-0.03-60.00%1542735.94%
C240308P000530002024-03-04 3:53PM EST53.000.030.030.04-0.05-62.50%6271,93229.88%
C240308P000540002024-03-04 3:56PM EST54.000.080.090.10-0.10-55.56%8441,64727.74%
C240308P000550002024-03-04 3:58PM EST55.000.220.220.24-0.19-46.34%1,9561,85925.39%
C240308P000560002024-03-04 3:59PM EST56.000.580.530.59-0.27-31.76%1,1552,79425.10%
C240308P000570002024-03-04 3:43PM EST57.001.141.131.18-0.40-25.97%21325725.10%
C240308P000580002024-03-04 2:40PM EST58.001.691.922.23-0.89-34.50%7710739.36%
C240308P000590002024-03-04 3:47PM EST59.002.802.424.15-0.18-6.04%93052.83%
C240308P000600002024-02-26 10:00AM EST60.003.602.875.900.00-11768.16%
C240308P000650002024-02-13 9:37AM EST65.0012.256.9010.000.00-10147.17%