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:50.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220812C000500002022-08-05 3:50PM EDT2022-08-121.930.000.000.00-21000.00%
C220819C000500002022-08-05 3:55PM EDT2022-08-192.190.000.000.00-21200.00%
C220826C000500002022-08-05 3:19PM EDT2022-08-262.490.000.000.00-2200.00%
C220902C000500002022-08-05 10:49AM EDT2022-09-023.120.000.000.00-300.00%
C220909C000500002022-08-05 3:50PM EDT2022-09-092.920.000.000.00-1700.00%
C220916C000500002022-08-05 3:52PM EDT2022-09-163.100.000.000.00-30000.00%
C220923C000500002022-08-05 10:28AM EDT2022-09-233.650.000.000.00-1000.00%
C221021C000500002022-08-05 3:43PM EDT2022-10-214.070.000.000.00-1,43800.00%
C221118C000500002022-08-03 1:30PM EDT2022-11-184.400.000.000.00-8100.00%
C221216C000500002022-08-05 12:51PM EDT2022-12-164.860.000.000.00-10800.00%
C230120C000500002022-08-05 3:59PM EDT2023-01-205.420.000.000.00-1,53700.00%
C230317C000500002022-08-05 12:18PM EDT2023-03-175.990.000.000.00-3600.00%
C230616C000500002022-08-05 1:17PM EDT2023-06-166.880.000.000.00-7700.00%
C240119C000500002022-08-05 3:43PM EDT2024-01-198.370.000.000.00-900.00%
C240621C000500002022-08-05 10:04AM EDT2024-06-219.600.000.000.00-200.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220812P000500002022-08-05 3:49PM EDT2022-08-120.250.000.000.00-1,45006.25%
C220819P000500002022-08-05 3:57PM EDT2022-08-190.510.000.000.00-72006.25%
C220826P000500002022-08-05 3:50PM EDT2022-08-260.740.000.000.00-6603.13%
C220902P000500002022-08-05 3:34PM EDT2022-09-020.970.000.000.00-5603.13%
C220909P000500002022-08-05 2:42PM EDT2022-09-091.140.000.000.00-7603.13%
C220916P000500002022-08-05 3:59PM EDT2022-09-161.290.000.000.00-2,24103.13%
C220923P000500002022-08-05 10:30AM EDT2022-09-231.400.000.000.00-903.13%
C221021P000500002022-08-05 3:20PM EDT2022-10-212.160.000.000.00-1,75801.56%
C221118P000500002022-08-05 3:13PM EDT2022-11-182.790.000.000.00-14801.56%
C221216P000500002022-08-05 3:30PM EDT2022-12-163.150.000.000.00-20301.56%
C230120P000500002022-08-05 2:42PM EDT2023-01-203.550.000.000.00-3,13401.56%
C230317P000500002022-08-05 12:18PM EDT2023-03-174.140.000.000.00-4201.56%
C230616P000500002022-08-04 12:29PM EDT2023-06-165.150.000.000.00-35500.78%
C240119P000500002022-08-03 3:32PM EDT2024-01-196.480.000.000.00-19100.78%
C240621P000500002022-08-03 1:30PM EDT2024-06-217.300.000.000.00-100.78%