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
50.34 +0.56 (+1.12%)
Pre-market: 08:07AM EDT
In the money
Show:ListStraddle
Strike:37.50
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520C000375002022-04-28 3:45PM EDT2022-05-2012.450.000.000.00-4500.00%
C220617C000375002022-05-10 3:24PM EDT2022-06-1711.500.000.000.00-220.00%
C220715C000375002022-05-13 9:44AM EDT2022-07-1510.500.000.000.00-11320.00%
C220819C000375002022-05-19 9:47AM EDT2022-08-1912.400.000.000.00-342510.00%
C220916C000375002022-05-19 1:46PM EDT2022-09-1613.300.000.000.00-294520.00%
C221021C000375002022-05-18 2:39PM EDT2022-10-2113.150.000.000.00-62440.00%
C221118C000375002022-05-16 9:52AM EDT2022-11-1811.300.000.000.00-1120.00%
C221216C000375002022-05-18 11:02AM EDT2022-12-1613.850.000.000.00-1121170.00%
C230120C000375002022-05-19 11:40AM EDT2023-01-2014.040.000.000.00-15710.00%
C240119C000375002022-05-17 11:42AM EDT2024-01-1916.450.000.000.00-12190.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520P000375002022-05-19 11:52AM EDT2022-05-200.020.000.000.00-12,80850.00%
C220617P000375002022-05-19 12:37PM EDT2022-06-170.160.000.000.00-52,52525.00%
C220715P000375002022-05-19 1:36PM EDT2022-07-150.410.000.000.00-926712.50%
C220819P000375002022-05-18 11:32AM EDT2022-08-190.700.000.000.00-201,08612.50%
C220916P000375002022-05-18 11:07AM EDT2022-09-160.860.000.000.00-1579612.50%
C221021P000375002022-05-19 9:51AM EDT2022-10-211.310.000.000.00-1528,65212.50%
C221118P000375002022-05-19 9:51AM EDT2022-11-181.580.000.000.00-309,36112.50%
C221216P000375002022-05-12 11:44AM EDT2022-12-162.200.000.000.00-10736.25%
C230120P000375002022-05-19 3:33PM EDT2023-01-201.750.000.000.00-3459,1876.25%
C230616P000375002022-05-19 3:31PM EDT2023-06-162.490.000.000.00-396.25%
C240119P000375002022-05-17 12:32PM EDT2024-01-192.960.000.000.00-14,8806.25%