Australia markets close in 5 hours 9 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.07-0.31 (-0.57%)
At close: 04:03PM EDT
54.13 +0.06 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220819C000650002022-08-10 12:13PM EDT2022-08-190.010.000.010.00-32,55565.63%
C220826C000650002022-08-03 11:04AM EDT2022-08-260.010.000.030.00-67349.61%
C220902C000650002022-08-04 1:34PM EDT2022-09-020.030.000.030.00--1038.67%
C220916C000650002022-08-15 12:03PM EDT2022-09-160.040.030.040.00-24,88230.47%
C220923C000650002022-08-12 1:52PM EDT2022-09-230.040.020.080.00--1530.86%
C221021C000650002022-08-15 2:40PM EDT2022-10-210.180.160.20-0.04-18.18%743,94928.22%
C221118C000650002022-08-15 11:10AM EDT2022-11-180.340.330.37-0.06-15.00%775827.54%
C221216C000650002022-08-15 3:29PM EDT2022-12-160.520.520.56-0.06-10.34%1282,55027.17%
C230120C000650002022-08-15 3:14PM EDT2023-01-200.840.810.88-0.11-11.58%7139,66127.69%
C230317C000650002022-08-15 3:12PM EDT2023-03-171.291.301.35-0.07-5.15%3439127.82%
C230616C000650002022-08-15 3:48PM EDT2023-06-162.142.112.17+0.03+1.42%183,27628.48%
C240119C000650002022-08-15 3:17PM EDT2024-01-193.803.703.85+0.01+0.26%39049,02129.02%
C240621C000650002022-08-12 9:30AM EDT2024-06-214.874.554.700.00-212728.54%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220819P000650002022-08-15 9:43AM EDT2022-08-1911.3510.9011.00-1.75-13.36%3078.13%
C220902P000650002022-08-12 12:41PM EDT2022-09-0211.1010.7011.050.00--449.02%
C220916P000650002022-08-12 2:40PM EDT2022-09-1610.7510.9011.000.00-93633.40%
C221021P000650002022-08-11 11:42AM EDT2022-10-2111.0110.8011.050.00-63925.44%
C221118P000650002022-08-12 3:08PM EDT2022-11-1811.2011.2011.400.00-10323329.42%
C221216P000650002022-08-09 2:32PM EDT2022-12-1613.6811.4011.500.00-424527.34%
C230120P000650002022-08-15 2:11PM EDT2023-01-2011.6811.4511.70+0.13+1.13%1142,41226.51%
C230317P000650002022-08-03 1:54PM EDT2023-03-1714.1012.0012.150.00-7510226.80%
C230616P000650002022-08-03 3:25PM EDT2023-06-1614.4512.6512.800.00-1524726.70%
C240119P000650002022-08-15 10:14AM EDT2024-01-1914.0513.9014.05-0.30-2.09%107,69425.99%
C240621P000650002022-08-15 1:05PM EDT2024-06-2114.6014.5014.80-0.07-0.48%541625.61%