Australia markets open in 1 hour 37 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.67-0.31 (-0.69%)
At close: 04:03PM EST
44.67 +0.02 (+0.04%)
After hours: 04:23PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221209C000400002022-11-30 2:24PM EST2022-12-097.844.604.800.00-32564.84%
C221216C000400002022-12-07 2:59PM EST2022-12-164.804.754.95-0.31-6.07%64,50552.73%
C221230C000400002022-12-07 11:28AM EST2022-12-305.304.955.15-3.79-41.69%281046.44%
C230106C000400002022-12-07 10:23AM EST2023-01-065.375.105.30-0.18-3.24%24145.36%
C230120C000400002022-12-07 11:52AM EST2023-01-205.975.505.65+0.13+2.23%688,59045.56%
C230217C000400002022-12-07 1:28PM EST2023-02-176.205.856.00-0.38-5.78%39241.48%
C230317C000400002022-12-07 3:05PM EST2023-03-176.356.206.35+0.35+5.83%151,86839.89%
C230616C000400002022-12-07 11:47AM EST2023-06-167.587.107.30+0.48+6.76%121,12337.63%
C230915C000400002022-11-29 11:52AM EST2023-09-1510.057.858.100.00--136.83%
C240119C000400002022-12-06 12:04PM EST2024-01-198.968.809.050.00-26,04836.30%
C240621C000400002022-11-30 10:05AM EST2024-06-2111.109.559.950.00-11,88235.50%
C250117C000400002022-12-06 1:38PM EST2025-01-1710.5010.4010.900.00-2522,42534.38%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221209P000400002022-12-07 11:31AM EST2022-12-090.020.000.010.00-10639150.00%
C221216P000400002022-12-07 3:44PM EST2022-12-160.120.100.120.00-8,27919,94247.46%
C221223P000400002022-12-07 3:54PM EST2022-12-230.180.160.190.00-5553141.02%
C221230P000400002022-12-07 3:50PM EST2022-12-300.270.250.27+0.01+3.85%3559738.28%
C230106P000400002022-12-07 3:17PM EST2023-01-060.340.350.38+0.01+3.03%294,04937.60%
C230113P000400002022-12-07 3:53PM EST2023-01-130.580.560.61-0.02-3.33%3,2663,04840.43%
C230120P000400002022-12-07 3:58PM EST2023-01-200.690.670.70+0.07+11.29%22050,75939.31%
C230217P000400002022-12-07 3:52PM EST2023-02-171.171.151.19+0.09+8.33%1645,43339.23%
C230317P000400002022-12-07 2:39PM EST2023-03-171.451.451.49+0.03+2.11%15718,62437.40%
C230616P000400002022-12-07 3:26PM EST2023-06-162.382.372.41+0.10+4.39%11323,53735.67%
C230915P000400002022-12-07 1:08PM EST2023-09-152.953.003.10+0.04+1.37%12,64334.46%
C240119P000400002022-12-07 3:23PM EST2024-01-193.803.753.85+0.10+2.70%1,21628,67433.18%
C240621P000400002022-12-05 1:33PM EST2024-06-214.494.404.60+0.39+9.51%32,41632.09%
C250117P000400002022-12-07 12:17PM EST2025-01-175.055.055.45-0.20-3.81%41,54431.06%