Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.76-1.05 (-1.65%)
At close: 04:02PM EST
63.00 +0.24 (+0.38%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:67.50
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211210C000675002021-12-03 3:50PM EST2021-12-100.100.090.11-0.10-50.00%1251,30836.52%
C211217C000675002021-12-03 3:50PM EST2021-12-170.320.310.33-0.12-27.27%28912,14935.01%
C220121C000675002021-12-03 3:54PM EST2022-01-211.391.331.40-0.11-7.33%65119,57933.99%
C220218C000675002021-12-03 3:05PM EST2022-02-181.841.831.93-0.25-11.96%6663,28632.25%
C220318C000675002021-12-03 3:55PM EST2022-03-182.412.312.40-0.14-5.49%2131,64431.38%
C220414C000675002021-12-03 3:47PM EST2022-04-142.802.792.97-0.25-8.20%1051,77131.96%
C220617C000675002021-12-03 3:47PM EST2022-06-173.553.503.60-0.25-6.58%1354,91029.77%
C230120C000675002021-12-03 3:13PM EST2023-01-205.605.505.80-0.10-1.75%146,14828.86%
C240119C000675002021-12-03 1:48PM EST2024-01-198.105.909.80-0.40-4.71%155332.00%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211210P000675002021-12-03 2:54PM EST2021-12-105.044.754.95+1.49+41.97%7822543.16%
C211217P000675002021-12-03 3:23PM EST2021-12-175.005.005.15+1.05+26.58%12123,48237.70%
C220121P000675002021-12-03 3:43PM EST2022-01-216.055.956.10+1.10+22.22%7319,68633.50%
C220218P000675002021-12-03 1:06PM EST2022-02-186.676.907.00+0.61+10.07%373,65535.36%
C220318P000675002021-12-03 3:57PM EST2022-03-187.357.357.45+1.05+16.67%1411,90533.84%
C220414P000675002021-12-03 1:36PM EST2022-04-147.657.708.00+0.65+9.29%51,32333.99%
C220617P000675002021-12-03 3:21PM EST2022-06-178.888.809.10+0.48+5.71%711,64034.02%
C230120P000675002021-12-03 3:47PM EST2023-01-2011.6011.4511.70+0.85+7.91%4010,21033.26%
C240119P000675002021-11-24 12:35PM EST2024-01-1912.3612.8517.300.00-115,17639.66%