Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.78+0.46 (+0.93%)
At close: 04:03PM EDT
50.43 +0.65 (+1.31%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Strike:32.50
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520C000325002022-05-10 3:13PM EDT2022-05-2018.100.000.000.00-2630.00%
C220617C000325002022-05-19 11:45AM EDT2022-06-1717.700.000.000.00-12190.00%
C220715C000325002022-05-17 2:02PM EDT2022-07-1518.750.000.000.00-130.00%
C220819C000325002022-04-28 11:07AM EDT2022-08-1916.700.000.000.00-100.00%
C221021C000325002022-05-06 10:22AM EDT2022-10-2119.450.000.000.00-1120.00%
C221118C000325002022-05-16 12:11AM EDT2022-11-1814.800.000.000.00--540.00%
C221216C000325002022-05-16 12:11AM EDT2022-12-1614.700.000.000.00--1380.00%
C230120C000325002022-05-13 1:35PM EDT2023-01-2016.170.000.000.00-200.00%
C240119C000325002022-05-16 2:40PM EDT2024-01-1917.400.000.000.00-10570.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520P000325002022-05-13 3:23PM EDT2022-05-200.010.000.000.00-511,851100.00%
C220617P000325002022-05-19 9:32AM EDT2022-06-170.110.000.000.00-11,48125.00%
C220715P000325002022-05-19 10:48AM EDT2022-07-150.220.000.000.00-118125.00%
C220819P000325002022-05-18 2:58PM EDT2022-08-190.420.000.000.00-3145425.00%
C220916P000325002022-05-12 3:23PM EDT2022-09-160.450.000.000.00-2078512.50%
C221021P000325002022-05-12 11:11AM EDT2022-10-210.960.000.000.00-2228512.50%
C221118P000325002022-05-18 2:57PM EDT2022-11-180.870.000.000.00-152612.50%
C221216P000325002022-05-19 3:06PM EDT2022-12-160.910.000.000.00-4733712.50%
C230120P000325002022-05-19 10:22AM EDT2023-01-201.040.000.000.00-195,74412.50%
C230616P000325002022-05-19 3:31PM EDT2023-06-161.580.000.000.00-126812.50%
C240119P000325002022-05-19 12:23PM EDT2024-01-192.290.000.000.00-501,1186.25%