Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.37+0.86 (+1.22%)
At close: 4:02PM EDT
71.37 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211119C000400002021-10-18 10:32AM EDT2021-11-1931.2531.3031.450.00-522071.88%
C211217C000400002021-10-18 9:49AM EDT2021-12-1732.4031.3031.500.00-6027160.16%
C220121C000400002021-10-22 9:41AM EDT2022-01-2131.0731.3031.50-1.68-5.13%153,84657.91%
C220318C000400002021-10-14 10:41AM EDT2022-03-1830.6531.3031.450.00-3719442.29%
C220617C000400002021-09-30 1:44PM EDT2022-06-1730.4031.2531.450.00-318633.20%
C230120C000400002021-10-22 1:34PM EDT2023-01-2031.2531.3031.65+1.05+3.48%12,93229.49%
C240119C000400002021-10-13 9:47AM EDT2024-01-1930.0029.0533.950.00-2037338.99%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211029P000400002021-09-27 1:44PM EDT2021-10-290.060.001.270.00--10282.81%
C211105P000400002021-10-21 3:50PM EDT2021-11-050.010.000.010.00-480100.00%
C211119P000400002021-10-19 1:59PM EDT2021-11-190.020.010.030.00-113881.25%
C211126P000400002021-10-11 11:37AM EDT2021-11-260.040.002.140.00--3144.04%
C211217P000400002021-10-22 10:32AM EDT2021-12-170.080.080.09-0.02-20.00%2060469.34%
C220121P000400002021-10-21 2:52PM EDT2022-01-210.150.110.150.00-122,31958.01%
C220318P000400002021-10-14 10:12AM EDT2022-03-180.290.160.250.00-54250.98%
C220617P000400002021-10-15 9:41AM EDT2022-06-170.420.451.700.00-99,55655.30%
C230120P000400002021-10-22 11:37AM EDT2023-01-201.091.071.15-0.06-5.22%1013,38940.74%
C240119P000400002021-10-22 3:11PM EDT2024-01-192.251.322.42+0.05+2.27%61938.17%