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:52.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220819C000525002022-08-12 3:58PM EDT2022-08-192.072.012.11+0.22+11.89%17515,00431.54%
C220826C000525002022-08-12 3:59PM EDT2022-08-262.372.322.41+0.25+11.79%5714831.10%
C220916C000525002022-08-12 3:59PM EDT2022-09-163.052.993.05+0.25+8.93%32128,75130.27%
C221021C000525002022-08-12 3:41PM EDT2022-10-214.054.004.15+0.16+4.11%1,51611,02733.69%
C221118C000525002022-08-12 3:40PM EDT2022-11-184.484.454.60+0.10+2.28%311,73932.62%
C221216C000525002022-08-12 3:49PM EDT2022-12-164.884.855.00+0.23+4.95%1374,35632.02%
C230120C000525002022-08-12 2:41PM EDT2023-01-205.455.455.60+0.18+3.42%823,11332.64%
C230317C000525002022-08-12 9:46AM EDT2023-03-176.036.056.20+0.03+0.50%886231.81%
C230616C000525002022-08-11 11:03AM EDT2023-06-166.957.007.150.00-113,14631.63%
C240119C000525002022-08-12 3:54PM EDT2024-01-198.698.508.90+0.12+1.40%18,04831.19%
C240621C000525002022-08-12 9:42AM EDT2024-06-219.589.4510.05-0.02-0.21%318631.47%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220819P000525002022-08-12 3:59PM EDT2022-08-190.160.160.18-0.17-51.52%70510,59228.81%
C220826P000525002022-08-12 3:38PM EDT2022-08-260.450.420.46-0.12-21.05%6212429.00%
C220916P000525002022-08-12 3:59PM EDT2022-09-161.001.001.04-0.21-17.36%50030,50028.13%
C221021P000525002022-08-12 3:34PM EDT2022-10-211.971.881.95-0.20-9.22%1658,60130.13%
C221118P000525002022-08-12 3:49PM EDT2022-11-182.642.552.62-0.20-7.04%1252,77331.70%
C221216P000525002022-08-12 10:46AM EDT2022-12-163.202.933.000.00-311,89231.06%
C230120P000525002022-08-12 3:17PM EDT2023-01-203.403.353.45-0.25-6.85%64429,21830.70%
C230317P000525002022-08-11 10:56AM EDT2023-03-174.174.054.150.00-1,1361,04130.77%
C230616P000525002022-08-11 10:44AM EDT2023-06-165.254.955.10+0.20+3.96%14,71030.77%
C240119P000525002022-08-11 11:05AM EDT2024-01-196.706.456.750.00-27918,78630.14%
C240621P000525002022-08-11 2:53PM EDT2024-06-217.617.307.750.00-32,52830.02%