Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.38+0.38 (+0.70%)
At close: 04:03PM EDT
54.42 +0.04 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:47.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220819C000475002022-08-12 9:32AM EDT2022-08-196.456.857.00-0.45-6.52%561256.64%
C220826C000475002022-08-08 10:53AM EDT2022-08-264.806.907.050.00-151550.49%
C220916C000475002022-08-12 3:56PM EDT2022-09-167.207.207.30+0.05+0.70%174,70340.04%
C221021C000475002022-08-12 3:22PM EDT2022-10-217.907.857.95+0.32+4.22%143,09139.50%
C221118C000475002022-08-11 2:15PM EDT2022-11-188.058.158.300.00-21,04637.72%
C221216C000475002022-08-12 12:18PM EDT2022-12-168.158.408.55-0.19-2.28%242,39235.88%
C230120C000475002022-08-12 11:02AM EDT2023-01-208.608.909.050.00-85,69336.21%
C230317C000475002022-08-12 3:47PM EDT2023-03-179.359.309.50+0.25+2.75%39334.52%
C230616C000475002022-08-12 3:02PM EDT2023-06-1610.0110.1010.25-0.19-1.86%46,56633.51%
C240119C000475002022-08-11 1:10PM EDT2024-01-1911.5111.5011.750.00-13,43432.41%
C240621C000475002022-08-12 3:13PM EDT2024-06-2112.3012.1512.60+1.80+17.14%22331.81%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220819P000475002022-08-12 1:34PM EDT2022-08-190.020.010.02-0.01-33.33%1213,61450.00%
C220826P000475002022-08-10 1:11PM EDT2022-08-260.10--0.00---0.00%
C220916P000475002022-08-12 3:58PM EDT2022-09-160.250.250.26-0.07-21.87%45914,28034.82%
C221021P000475002022-08-12 3:26PM EDT2022-10-210.770.740.79-0.12-13.48%12412,41234.99%
C221118P000475002022-08-12 3:11PM EDT2022-11-181.201.171.24-0.15-11.11%4357,49235.50%
C221216P000475002022-08-12 12:42PM EDT2022-12-161.581.461.51-0.02-1.25%1191734.20%
C230120P000475002022-08-12 2:24PM EDT2023-01-201.911.851.89-0.07-3.54%2331,93433.74%
C230317P000475002022-08-12 1:14PM EDT2023-03-172.452.372.46-0.11-4.30%118,02533.35%
C230616P000475002022-08-11 11:41AM EDT2023-06-163.453.203.300.00-19,02133.11%
C240119P000475002022-08-12 2:53PM EDT2024-01-194.654.504.70-0.14-2.92%516,73531.68%
C240621P000475002022-08-12 2:35PM EDT2024-06-215.455.255.70+0.05+0.93%1869031.76%