Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.86+0.17 (+0.38%)
At close: 04:03PM EST
44.84 -0.02 (-0.04%)
After hours: 06:32PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221209C000350002022-12-09 1:49PM EST2022-12-099.939.809.90-0.32-3.12%11235.94%
C221216C000350002022-12-01 11:58AM EST2022-12-1612.869.859.950.00-41183.20%
C221230C000350002022-12-07 11:23AM EST2022-12-3010.009.9010.050.00-4060.55%
C230120C000350002022-12-07 2:36PM EST2023-01-2010.2010.1510.300.00-3056.54%
C230217C000350002022-12-05 1:09PM EST2023-02-1711.3410.3510.450.00-5050.59%
C230317C000350002022-12-08 11:40AM EST2023-03-1710.5310.5010.650.00-1213247.12%
C230616C000350002022-12-06 3:07PM EST2023-06-1610.9011.1011.250.00-73,25742.04%
C240119C000350002022-12-06 11:08AM EST2024-01-1912.4012.3012.550.00-26049738.84%
C240621C000350002022-11-23 12:24PM EST2024-06-2116.0012.8013.150.00-5036.77%
C250117C000350002022-12-09 1:15PM EST2025-01-1713.8013.3013.90+0.31+2.30%140335.19%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221209P000350002022-11-18 2:50PM EST2022-12-090.010.000.030.00-18206.25%
C221216P000350002022-12-09 2:31PM EST2022-12-160.010.000.02-0.01-50.00%17510,22668.75%
C221223P000350002022-12-08 9:46AM EST2022-12-230.030.020.030.00-1322557.03%
C221230P000350002022-12-09 9:55AM EST2022-12-300.030.030.04-0.01-25.00%57950.39%
C230120P000350002022-12-09 3:59PM EST2023-01-200.180.160.170.00-52321,48046.97%
C230217P000350002022-12-09 11:25AM EST2023-02-170.370.370.39-0.02-5.13%4639444.82%
C230317P000350002022-12-08 2:04PM EST2023-03-170.590.560.590.00-2,042042.87%
C230616P000350002022-12-09 2:37PM EST2023-06-161.171.161.22-0.04-3.31%6020,55939.92%
C230915P000350002022-12-09 2:20PM EST2023-09-151.681.641.72-0.07-4.00%24037.85%
C240119P000350002022-12-09 2:01PM EST2024-01-192.312.252.34-0.02-0.86%54036.27%
C240621P000350002022-12-09 2:34PM EST2024-06-212.872.832.98-0.12-4.01%202,75034.91%
C250117P000350002022-12-09 12:10PM EST2025-01-173.563.503.75+0.06+1.71%124933.77%