Australia markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.99-0.08 (-0.14%)
As of 09:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220819C000550002022-08-15 3:59PM EDT2022-08-190.240.160.280.00-2,33613,48529.20%
C220826C000550002022-08-15 3:48PM EDT2022-08-260.610.510.670.00-4431,42729.15%
C220902C000550002022-08-15 3:13PM EDT2022-09-020.850.610.940.00-2182,09228.69%
C220909C000550002022-08-15 3:50PM EDT2022-09-091.100.661.280.00-2438630.52%
C220916C000550002022-08-15 3:52PM EDT2022-09-161.321.021.370.00-1,67134,73828.42%
C220923C000550002022-08-15 11:24AM EDT2022-09-231.391.101.740.00-2313631.06%
C220930C000550002022-08-15 3:14PM EDT2022-09-301.691.251.960.00-46431.49%
C221021C000550002022-08-15 3:59PM EDT2022-10-212.402.042.460.00-1719,05031.53%
C221118C000550002022-08-15 3:48PM EDT2022-11-182.872.463.000.00-1705,30831.40%
C221216C000550002022-08-15 2:39PM EDT2022-12-163.302.833.450.00-457,21831.19%
C230120C000550002022-08-15 3:38PM EDT2023-01-203.853.453.900.00-1,50625,79230.69%
C230317C000550002022-08-15 9:30AM EDT2023-03-174.274.054.800.00-227631.84%
C230616C000550002022-08-15 1:21PM EDT2023-06-165.515.055.800.00-3217,45531.75%
C240119C000550002022-08-15 1:25PM EDT2024-01-197.356.907.700.00-617,78431.69%
C240621C000550002022-08-15 12:33PM EDT2024-06-218.307.700.000.00-53000.39%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220819P000550002022-08-15 3:59PM EDT2022-08-191.181.161.490.00-1308,37039.55%
C220826P000550002022-08-15 12:10PM EDT2022-08-261.591.461.820.00-1226033.20%
C220902P000550002022-08-15 1:24PM EDT2022-09-021.751.702.050.00-9413030.96%
C220909P000550002022-08-12 3:43PM EDT2022-09-091.811.732.340.00-214831.52%
C220916P000550002022-08-15 3:50PM EDT2022-09-162.092.072.440.00-33427,47829.44%
C220923P000550002022-08-11 11:35AM EDT2022-09-232.532.052.800.00--7131.84%
C220930P000550002022-08-11 1:37PM EDT2022-09-302.582.252.970.00--2031.57%
C221021P000550002022-08-16 9:30AM EDT2022-10-213.050.000.00-0.01-0.33%55110,8290.00%
C221118P000550002022-08-16 9:30AM EDT2022-11-183.750.000.00-0.05-1.32%3,0002,7040.00%
C221216P000550002022-08-16 9:30AM EDT2022-12-164.154.054.20-0.05-1.19%3,0052,58829.18%
C230120P000550002022-08-15 3:52PM EDT2023-01-204.554.405.000.00-1,35155,77131.38%
C230317P000550002022-08-16 9:30AM EDT2023-03-175.300.000.00-0.05-0.93%13,0360.00%
C230616P000550002022-08-15 2:39PM EDT2023-06-166.256.006.650.00-177,83030.98%
C240119P000550002022-08-15 12:17PM EDT2024-01-197.860.008.300.00-344,12730.13%
C240621P000550002022-08-12 9:52AM EDT2024-06-218.728.309.150.00-156029.41%