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
50.28 +0.50 (+1.00%)
Pre-market: 08:08AM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520C000350002022-04-29 2:55PM EDT2022-05-2013.630.000.000.00-110.00%
C220617C000350002022-05-17 11:00AM EDT2022-06-1716.200.000.000.00-1490.00%
C220715C000350002022-05-17 3:22PM EDT2022-07-1516.850.000.000.00-25710.00%
C220819C000350002022-05-17 11:29AM EDT2022-08-1916.500.000.000.00-2860.00%
C220916C000350002022-05-17 12:51PM EDT2022-09-1616.830.000.000.00-1220.00%
C221021C000350002022-05-18 3:43PM EDT2022-10-2115.100.000.000.00-24420.00%
C221118C000350002022-05-16 12:11AM EDT2022-11-1812.750.000.000.00--1110.00%
C221216C000350002022-05-17 11:29AM EDT2022-12-1616.900.000.000.00-2990.00%
C230120C000350002022-05-19 11:31AM EDT2023-01-2016.000.000.000.00-61,3720.00%
C240119C000350002022-05-18 12:15PM EDT2024-01-1916.950.000.000.00-11760.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520P000350002022-05-16 9:32AM EDT2022-05-200.010.000.000.00-203,25650.00%
C220527P000350002022-05-17 10:51AM EDT2022-05-270.010.000.000.00-22550.00%
C220603P000350002022-05-16 12:21PM EDT2022-06-030.060.000.000.00-56650.00%
C220610P000350002022-05-11 3:21PM EDT2022-06-100.080.000.000.00-11825.00%
C220617P000350002022-05-19 3:08PM EDT2022-06-170.080.000.000.00-231,69125.00%
C220624P000350002022-05-19 11:31AM EDT2022-06-240.140.000.000.00-22125.00%
C220701P000350002022-05-16 12:11AM EDT2022-07-010.310.000.000.00--225.00%
C220715P000350002022-05-19 1:52PM EDT2022-07-150.270.000.000.00-527025.00%
C220819P000350002022-05-19 3:07PM EDT2022-08-190.500.000.000.00-22,30512.50%
C220916P000350002022-05-18 11:34AM EDT2022-09-160.750.000.000.00-161,09512.50%
C221021P000350002022-05-19 10:47AM EDT2022-10-210.960.000.000.00-143512.50%
C221118P000350002022-05-17 3:56PM EDT2022-11-180.830.000.000.00-1,2222,82312.50%
C221216P000350002022-05-19 12:46PM EDT2022-12-161.220.000.000.00-3041612.50%
C230120P000350002022-05-19 3:48PM EDT2023-01-201.350.000.000.00-50018,51112.50%
C230616P000350002022-05-19 3:31PM EDT2023-06-161.990.000.000.00-93486.25%
C240119P000350002022-05-19 3:54PM EDT2024-01-192.780.000.000.00-1,15613,6666.25%