Australia markets open in 42 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.81+1.29 (+2.06%)
At close: 04:02PM EST
64.22 +0.41 (+0.64%)
After hours: 05:09PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211203C000550002021-12-02 2:52PM EST2021-12-039.058.659.00+0.95+11.73%60687.50%
C211217C000550002021-12-02 1:00PM EST2021-12-179.008.809.25-0.30-3.23%315760.35%
C211223C000550002021-11-16 1:48PM EST2021-12-2313.308.859.500.00--459.28%
C211231C000550002021-12-02 1:08PM EST2021-12-319.289.009.55-1.22-11.62%1652.00%
C220121C000550002021-12-02 12:58PM EST2022-01-219.749.459.85+0.69+7.62%2149,95345.17%
C220218C000550002021-12-02 2:57PM EST2022-02-1810.159.5510.15+0.70+7.41%311240.16%
C220318C000550002021-12-02 1:40PM EST2022-03-1810.209.9510.25+0.25+2.51%1416035.57%
C220414C000550002021-12-01 10:49AM EST2022-04-1411.0310.2010.550.00-284434.56%
C220617C000550002021-12-02 9:58AM EST2022-06-1710.5410.4510.90-0.56-5.05%621,42530.97%
C230120C000550002021-12-02 12:14PM EST2023-01-2012.6011.8512.40+1.20+10.53%44,70428.43%
C240119C000550002021-11-30 3:59PM EST2024-01-1913.7011.5015.65-0.47-3.32%115231.13%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211203P000550002021-12-02 11:26AM EST2021-12-030.020.000.04+0.01+100.00%1021291.41%
C211210P000550002021-12-02 3:02PM EST2021-12-100.100.110.12-0.01-9.09%2153157.81%
C211217P000550002021-12-02 12:18PM EST2021-12-170.220.210.24-0.09-29.03%254,87650.39%
C211223P000550002021-11-29 11:24AM EST2021-12-230.220.310.350.00-3948.19%
C211231P000550002021-12-02 11:46AM EST2021-12-310.450.420.47-0.12-21.05%824944.92%
C220107P000550002021-12-02 11:31AM EST2022-01-070.570.550.61+0.17+42.50%71843.90%
C220121P000550002021-12-02 3:54PM EST2022-01-210.770.760.80-0.10-11.49%69134,76941.02%
C220218P000550002021-12-02 3:49PM EST2022-02-181.171.161.22-0.19-13.97%7912938.67%
C220318P000550002021-12-02 12:12PM EST2022-03-181.431.481.53-0.06-4.03%207,20136.55%
C220414P000550002021-12-01 1:42PM EST2022-04-141.801.751.950.00-201,09536.45%
C220617P000550002021-12-02 3:59PM EST2022-06-172.502.352.55-0.28-10.07%2216,39934.22%
C230120P000550002021-12-02 3:39PM EST2023-01-204.454.354.65-0.30-6.32%6,50530,39233.18%
C240119P000550002021-12-01 3:58PM EST2024-01-197.905.008.300.00-27,97635.73%