Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.66+0.40 (+0.78%)
At close: 04:04PM EDT
51.68 +0.02 (+0.04%)
Pre-market: 04:06AM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220812C000450002022-08-05 2:56PM EDT2022-08-126.650.000.000.00-500.00%
C220819C000450002022-08-05 2:09PM EDT2022-08-196.800.000.000.00-2700.00%
C220826C000450002022-08-01 10:28AM EDT2022-08-266.950.000.000.00-100.00%
C220902C000450002022-07-28 9:30AM EDT2022-09-027.430.000.000.00--00.00%
C220916C000450002022-08-05 2:55PM EDT2022-09-167.180.000.000.00-500.00%
C221021C000450002022-08-05 9:51AM EDT2022-10-218.090.000.000.00-100.00%
C221118C000450002022-08-05 1:19PM EDT2022-11-188.190.000.000.00-400.00%
C221216C000450002022-08-05 3:56PM EDT2022-12-168.350.000.000.00-1000.00%
C230120C000450002022-08-05 2:58PM EDT2023-01-208.760.000.000.00-19200.00%
C230317C000450002022-08-05 12:55PM EDT2023-03-179.250.000.000.00-300.00%
C230616C000450002022-08-05 1:44PM EDT2023-06-1610.050.000.000.00-100.00%
C240119C000450002022-08-05 2:17PM EDT2024-01-1911.300.000.000.00-300.00%
C240621C000450002022-08-05 2:29PM EDT2024-06-2111.800.000.000.00-600.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220812P000450002022-08-05 12:26PM EDT2022-08-120.030.000.000.00-26025.00%
C220819P000450002022-08-05 3:57PM EDT2022-08-190.060.000.000.00-330025.00%
C220826P000450002022-08-05 2:20PM EDT2022-08-260.140.000.000.00-10012.50%
C220902P000450002022-08-05 1:04PM EDT2022-09-020.230.000.000.00-45012.50%
C220909P000450002022-07-29 11:21AM EDT2022-09-090.370.000.000.00-3012.50%
C220916P000450002022-08-05 3:59PM EDT2022-09-160.390.000.000.00-1,125012.50%
C220923P000450002022-08-05 3:59PM EDT2022-09-230.490.000.000.00-1012.50%
C221021P000450002022-08-05 3:56PM EDT2022-10-210.900.000.000.00-26506.25%
C221118P000450002022-08-05 2:34PM EDT2022-11-181.350.000.000.00-2806.25%
C221216P000450002022-08-05 2:44PM EDT2022-12-161.620.000.000.00-13306.25%
C230120P000450002022-08-05 3:31PM EDT2023-01-201.960.000.000.00-19806.25%
C230317P000450002022-08-05 2:29PM EDT2023-03-172.490.000.000.00-20803.13%
C230616P000450002022-08-05 1:58PM EDT2023-06-163.250.000.000.00-10903.13%
C240119P000450002022-08-05 1:31PM EDT2024-01-194.550.000.000.00-7403.13%
C240621P000450002022-08-04 9:54AM EDT2024-06-215.300.000.000.00-5003.13%