Australia markets open in 5 hours 27 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.33-0.54 (-1.15%)
As of 02:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220708C000250002022-06-23 1:53PM EDT25.0020.7521.0021.150.00--180.00%
C220708C000300002022-06-23 12:32PM EDT30.0015.8016.0016.200.00--70.00%
C220708C000350002022-07-01 10:28AM EDT35.0010.6111.0511.200.00-1120.00%
C220708C000370002022-06-30 12:32PM EDT37.009.709.009.200.00--30.00%
C220708C000385002022-07-01 11:14AM EDT38.507.507.557.700.00-110.00%
C220708C000390002022-07-05 12:10PM EDT39.006.707.107.15+0.05+0.75%50300.00%
C220708C000395002022-06-29 3:50PM EDT39.507.606.556.750.00--30.00%
C220708C000400002022-07-05 1:32PM EDT40.006.106.056.15-0.60-8.96%13270.00%
C220708C000420002022-07-05 10:40AM EDT42.003.904.104.20-0.58-12.95%3060.00%
C220708C000425002022-06-23 11:08AM EDT42.504.203.653.750.00--40.00%
C220708C000430002022-07-05 12:13PM EDT43.002.903.153.25-0.28-8.81%131930.00%
C220708C000440002022-07-05 11:58AM EDT44.001.862.262.35-0.12-6.06%699727.74%
C220708C000445002022-07-05 12:10PM EDT44.501.561.801.88-0.94-37.60%11120327.74%
C220708C000450002022-07-05 2:16PM EDT45.001.471.411.47-0.63-30.00%31423230.27%
C220708C000455002022-07-05 1:36PM EDT45.501.131.081.10-0.59-34.30%70333831.06%
C220708C000460002022-07-05 2:16PM EDT46.000.790.770.80-0.54-40.60%1,6181,43432.23%
C220708C000465002022-07-05 2:14PM EDT46.500.560.520.56-0.53-48.62%1,00251733.11%
C220708C000470002022-07-05 2:01PM EDT47.000.340.340.37-0.38-52.78%1,5951,13733.40%
C220708C000475002022-07-05 2:17PM EDT47.500.220.210.23-0.30-57.69%1,2023,30333.40%
C220708C000480002022-07-05 1:42PM EDT48.000.140.130.14-0.20-58.82%4941,52333.89%
C220708C000485002022-07-05 2:11PM EDT48.500.080.060.08-0.14-63.64%31987434.18%
C220708C000490002022-07-05 1:45PM EDT49.000.030.030.05-0.11-78.57%1353,55735.35%
C220708C000495002022-07-05 1:29PM EDT49.500.030.020.03-0.04-57.14%8640736.33%
C220708C000500002022-07-05 2:11PM EDT50.000.010.010.02-0.03-75.00%2532,28837.89%
C220708C000510002022-07-05 11:24AM EDT51.000.020.000.020.00-587,54046.09%
C220708C000520002022-07-05 1:56PM EDT52.000.010.000.010.00-4252048.44%
C220708C000525002022-07-01 2:17PM EDT52.500.020.000.030.00-923854.69%
C220708C000530002022-07-05 2:08PM EDT53.000.020.000.02+0.01+100.00%1488155.47%
C220708C000540002022-07-05 12:30PM EDT54.000.010.000.010.00-33,22156.25%
C220708C000550002022-07-01 10:36AM EDT55.000.010.000.010.00-126,59462.50%
C220708C000560002022-07-01 10:16AM EDT56.000.010.000.010.00-342768.75%
C220708C000570002022-06-28 12:07PM EDT57.000.010.000.010.00-120375.00%
C220708C000580002022-06-23 9:34AM EDT58.000.280.000.020.00-212585.94%
C220708C000590002022-06-24 10:00AM EDT59.000.020.000.020.00-115792.19%
C220708C000600002022-06-22 12:04PM EDT60.000.010.000.020.00-440696.88%
C220708C000610002022-06-09 10:26AM EDT61.000.060.000.020.00-100290103.13%
C220708C000650002022-06-17 9:33AM EDT65.000.010.000.010.00-10120115.63%
C220708C000700002022-07-05 12:18PM EDT70.000.010.000.010.00-112137.50%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220708P000350002022-07-01 10:23AM EDT35.000.010.000.030.00-11,161114.06%
C220708P000385002022-06-30 12:04PM EDT38.500.020.000.020.00-384775.00%
C220708P000390002022-07-01 1:30PM EDT39.000.010.000.020.00-105070.31%
C220708P000395002022-07-05 10:50AM EDT39.500.010.000.010.00-324859.38%
C220708P000400002022-07-05 12:10PM EDT40.000.020.010.020.00-421,43064.06%
C220708P000405002022-07-05 12:03PM EDT40.500.020.010.030.00-21216162.50%
C220708P000410002022-07-05 1:26PM EDT41.000.020.010.030.00-3337157.03%
C220708P000415002022-07-05 11:59AM EDT41.500.050.020.030.00-314554.30%
C220708P000420002022-07-05 1:19PM EDT42.000.040.040.050.00-10258454.69%
C220708P000425002022-07-05 2:16PM EDT42.500.060.050.07+0.01+20.00%8426752.34%
C220708P000430002022-07-05 1:19PM EDT43.000.090.080.09+0.02+28.57%67139150.59%
C220708P000435002022-07-05 1:35PM EDT43.500.120.110.13+0.02+20.00%3173850.00%
C220708P000440002022-07-05 2:04PM EDT44.000.170.160.18+0.03+21.43%32777148.05%
C220708P000445002022-07-05 1:48PM EDT44.500.270.240.25+0.08+42.11%41848446.29%
C220708P000450002022-07-05 2:15PM EDT45.000.330.340.37+0.05+17.86%5742,35246.09%
C220708P000455002022-07-05 1:39PM EDT45.500.500.490.52+0.12+31.58%46382045.51%
C220708P000460002022-07-05 1:53PM EDT46.000.740.670.72+0.22+42.31%1783,16345.41%
C220708P000465002022-07-05 12:09PM EDT46.501.220.920.98+0.53+76.81%5375346.09%
C220708P000470002022-07-05 1:35PM EDT47.001.261.261.29+0.41+48.24%2711,70447.07%
C220708P000475002022-07-05 1:36PM EDT47.501.601.631.67+0.46+40.35%3033949.81%
C220708P000480002022-07-05 1:16PM EDT48.002.201.992.08+0.78+54.93%1471,43152.73%
C220708P000485002022-07-05 1:47PM EDT48.502.552.452.52+0.64+33.51%1123853.91%
C220708P000490002022-07-05 12:04PM EDT49.003.412.903.00+0.85+33.20%2032558.11%
C220708P000495002022-07-01 9:47AM EDT49.502.793.403.450.00-42762.50%
C220708P000500002022-07-05 2:04PM EDT50.003.883.853.90+0.33+9.30%2125864.06%
C220708P000510002022-07-01 3:46PM EDT51.004.054.804.950.00-125,07475.20%
C220708P000520002022-07-05 12:12PM EDT52.006.205.906.00+0.83+15.46%621993.36%
C220708P000525002022-06-29 10:07AM EDT52.505.156.306.500.00--193.36%
C220708P000530002022-07-05 11:27AM EDT53.007.656.706.95+1.21+18.79%93989.26%
C220708P000540002022-07-05 10:43AM EDT54.008.307.808.00+1.11+15.44%228108.20%
C220708P000550002022-06-30 3:07PM EDT55.009.058.809.000.00-419117.58%
C220708P000560002022-06-17 9:47AM EDT56.008.979.6510.000.00-30115.63%
C220708P000570002022-06-22 9:43AM EDT57.009.8710.8011.000.00-10135.16%
C220708P000610002022-06-28 12:50PM EDT61.0013.5014.5514.950.00-30136.72%
C220708P000650002022-06-28 9:40AM EDT65.0015.9518.7519.000.00-10191.41%