Australia markets open in 1 hour 44 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.82+1.30 (+2.08%)
At close: 03:59PM EST
63.81 0.00 (0.00%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211203C000700002021-12-02 3:40PM EST2021-12-030.020.010.02-0.01-33.33%2223,60757.81%
C211210C000700002021-12-02 3:15PM EST2021-12-100.060.040.05+0.01+20.00%2483,61432.81%
C211217C000700002021-12-02 3:58PM EST2021-12-170.160.150.160.00-82172,41831.45%
C211223C000700002021-12-02 2:56PM EST2021-12-230.300.260.28+0.05+20.00%4801,50331.10%
C211231C000700002021-12-02 3:27PM EST2021-12-310.430.400.43+0.02+4.88%31786030.37%
C220107C000700002021-12-02 3:46PM EST2022-01-070.600.560.63+0.05+9.09%71699831.20%
C220121C000700002021-12-02 3:59PM EST2022-01-210.910.880.91+0.13+16.67%1,39060,26030.66%
C220218C000700002021-12-02 3:56PM EST2022-02-181.371.331.38+0.16+13.22%6623,98229.61%
C220318C000700002021-12-02 3:58PM EST2022-03-181.781.751.79+0.18+11.25%2278,33228.91%
C220414C000700002021-12-02 2:59PM EST2022-04-142.312.152.32+0.21+10.00%1466529.66%
C220617C000700002021-12-02 3:23PM EST2022-06-172.902.792.91+0.20+7.41%1986,60627.80%
C230120C000700002021-12-02 3:36PM EST2023-01-204.854.804.95+0.25+5.43%13113,69626.97%
C240119C000700002021-12-02 1:29PM EST2024-01-197.397.008.00-0.36-4.65%2114,26627.92%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211203P000700002021-12-02 3:51PM EST2021-12-036.306.306.40-0.65-9.35%48788790.23%
C211210P000700002021-12-02 2:35PM EST2021-12-105.826.306.45-0.90-13.39%1714848.15%
C211217P000700002021-12-02 3:30PM EST2021-12-176.296.406.55-0.71-10.14%7067,51939.65%
C211223P000700002021-12-02 11:13AM EST2021-12-236.856.256.75+0.88+14.74%76939.01%
C211231P000700002021-12-02 12:41PM EST2021-12-316.506.556.80-1.05-13.91%1715034.47%
C220121P000700002021-12-02 3:46PM EST2022-01-217.057.057.20-0.75-9.62%14760,40032.18%
C220218P000700002021-12-02 2:55PM EST2022-02-187.707.858.05-1.00-11.49%181,08534.42%
C220318P000700002021-12-02 1:09PM EST2022-03-188.308.308.50-0.70-7.78%213,83833.22%
C220414P000700002021-12-02 9:33AM EST2022-04-149.508.658.85+1.75+22.58%2015532.14%
C220617P000700002021-12-02 10:24AM EST2022-06-1710.059.7010.00-0.30-2.90%530,76532.90%
C230120P000700002021-12-02 12:22PM EST2023-01-2012.1512.2512.55-0.12-0.98%4,00037,57132.28%
C240119P000700002021-12-01 3:54PM EST2024-01-1916.5513.8516.600.00-134734.47%