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:80.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211210C000800002021-11-24 10:50AM EST2021-12-100.040.000.030.00--676.56%
C211217C000800002021-12-03 3:56PM EST2021-12-170.030.020.03-0.01-25.00%6420,16755.47%
C211223C000800002021-12-02 3:46PM EST2021-12-230.050.030.050.00-1020250.20%
C211231C000800002021-12-01 12:01PM EST2021-12-310.110.000.270.00-23456.74%
C220121C000800002021-12-03 3:23PM EST2022-01-210.150.140.150.00-27855,74637.89%
C220218C000800002021-12-03 11:38AM EST2022-02-180.240.240.27-0.03-11.11%772,14633.79%
C220318C000800002021-12-03 3:41PM EST2022-03-180.420.400.43-0.01-2.33%705,18832.13%
C220414C000800002021-12-02 3:49PM EST2022-04-140.650.590.670.00-713032.11%
C220617C000800002021-12-03 2:36PM EST2022-06-171.000.961.09-0.03-2.91%2124,13430.37%
C230120C000800002021-12-03 2:21PM EST2023-01-202.452.402.50-0.05-2.00%13825,49228.24%
C240119C000800002021-12-03 3:59PM EST2024-01-194.903.655.00-0.30-5.77%21,31628.38%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211217P000800002021-12-03 11:31AM EST2021-12-1716.5517.1517.45-0.15-0.90%45,19162.50%
C211223P000800002021-12-02 11:23AM EST2021-12-2316.4417.1517.500.00-404054.49%
C220121P000800002021-12-03 3:56PM EST2022-01-2117.2517.2017.45+1.00+6.15%26,30340.43%
C220218P000800002021-11-30 1:26PM EST2022-02-1816.8717.5518.100.00-512745.26%
C220318P000800002021-12-03 2:28PM EST2022-03-1818.0517.8018.10+1.25+7.44%20043638.72%
C220414P000800002021-11-26 10:25AM EST2022-04-1416.6518.0518.300.00-52936.77%
C220617P000800002021-12-02 10:43AM EST2022-06-1718.5018.7019.300.00-544,26338.01%
C230120P000800002021-12-03 12:39PM EST2023-01-2020.4020.6021.30+0.30+1.49%112,01635.13%
C240119P000800002021-11-26 9:32AM EST2024-01-1923.1922.0526.250.00-24539.77%