Australia markets open in 1 hour 45 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.70+0.02 (+0.04%)
At close: 04:03PM EDT
52.69 -0.01 (-0.02%)
After hours: 06:04PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220527C000400002022-05-18 1:20PM EDT2022-05-279.6012.5012.950.00-2525135.94%
C220603C000400002022-04-28 2:56PM EDT2022-06-039.8712.5012.950.00-80074.22%
C220610C000400002022-05-17 10:22AM EDT2022-06-1010.9012.5513.000.00--567.58%
C220617C000400002022-05-24 3:40PM EDT2022-06-1712.9512.6012.950.00-863456.64%
C220624C000400002022-05-25 12:13PM EDT2022-06-2412.5512.6513.10+0.35+2.87%19658.59%
C220701C000400002022-05-16 12:11AM EDT2022-07-018.3512.8013.200.00--159.57%
C220715C000400002022-05-20 2:24PM EDT2022-07-159.6012.9513.350.00-2568156.45%
C220819C000400002022-05-25 2:19PM EDT2022-08-1913.0513.1013.55-0.05-0.38%850952.64%
C220916C000400002022-05-25 1:54PM EDT2022-09-1613.1013.1013.60-0.40-2.96%644846.63%
C221021C000400002022-05-25 1:11PM EDT2022-10-2113.3013.2514.00+1.70+14.66%1212946.44%
C221118C000400002022-05-23 12:31PM EDT2022-11-1814.5013.4514.150.00-55544.41%
C221216C000400002022-05-24 2:48PM EDT2022-12-1613.8013.7514.350.00-2624543.43%
C230120C000400002022-05-25 3:31PM EDT2023-01-2014.5513.9014.40+0.40+2.83%67,63040.63%
C230616C000400002022-05-24 3:22PM EDT2023-06-1614.9014.8015.150.00-438737.45%
C240119C000400002022-05-25 2:56PM EDT2024-01-1915.9015.3516.100.00-53,91235.11%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220527P000400002022-05-23 12:39PM EDT2022-05-270.010.000.010.00-8307112.50%
C220603P000400002022-05-24 10:29AM EDT2022-06-030.020.000.010.00-261,26262.50%
C220610P000400002022-05-25 1:16PM EDT2022-06-100.050.010.08-0.04-44.44%19014362.11%
C220617P000400002022-05-25 2:46PM EDT2022-06-170.090.080.10-0.03-25.00%2823,35958.59%
C220624P000400002022-05-25 2:12PM EDT2022-06-240.140.100.180.00-5661,44556.06%
C220701P000400002022-05-25 11:25AM EDT2022-07-010.210.160.21-0.01-4.55%64653.52%
C220715P000400002022-05-25 2:51PM EDT2022-07-150.330.320.35-0.03-8.33%212,52052.34%
C220819P000400002022-05-25 3:43PM EDT2022-08-190.650.650.69-0.09-12.16%142,50649.32%
C220916P000400002022-05-25 10:08AM EDT2022-09-160.950.870.90+0.02+2.15%13,32846.66%
C221021P000400002022-05-25 1:36PM EDT2022-10-211.211.161.200.00-197,00445.12%
C221118P000400002022-05-25 1:10PM EDT2022-11-181.551.451.50-0.10-6.06%334,76845.02%
C221216P000400002022-05-25 1:36PM EDT2022-12-161.721.631.68+0.06+3.61%12160243.77%
C230120P000400002022-05-24 2:23PM EDT2023-01-201.811.711.850.00-10429,52242.09%
C230616P000400002022-05-25 3:13PM EDT2023-06-162.602.232.99-0.50-16.13%1072041.16%
C240119P000400002022-05-25 3:01PM EDT2024-01-193.553.254.00-0.15-4.05%1011,68238.25%