Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.46-0.18 (-0.38%)
At close: 04:03PM EDT
49.90 +2.44 (+5.14%)
Pre-market: 08:18AM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520C000400002022-05-13 9:50AM EDT2022-05-207.550.000.000.00-3170.00%
C220527C000400002022-05-16 12:11AM EDT2022-05-276.350.000.000.00---0.00%
C220603C000400002022-04-28 2:56PM EDT2022-06-039.870.000.000.00-8000.00%
C220617C000400002022-05-16 3:39PM EDT2022-06-177.900.000.000.00-746160.00%
C220624C000400002022-05-16 12:11AM EDT2022-06-248.150.000.000.00--960.00%
C220701C000400002022-05-16 12:11AM EDT2022-07-018.350.000.000.00--10.00%
C220715C000400002022-05-16 2:49PM EDT2022-07-158.650.000.000.00-206480.00%
C220819C000400002022-05-16 3:10PM EDT2022-08-198.900.000.000.00-13030.00%
C220916C000400002022-05-16 9:57AM EDT2022-09-169.200.000.000.00-232860.00%
C221021C000400002022-05-16 1:41PM EDT2022-10-219.750.000.000.00-601220.00%
C221118C000400002022-05-16 9:54AM EDT2022-11-189.450.000.000.00-14190.00%
C221216C000400002022-05-12 3:34PM EDT2022-12-168.950.000.000.00-3222180.00%
C230120C000400002022-05-16 11:46AM EDT2023-01-2010.050.000.000.00-35,6510.00%
C230616C000400002022-05-16 3:01PM EDT2023-06-1611.000.000.000.00-51220.00%
C240119C000400002022-05-16 1:46PM EDT2024-01-1912.000.000.000.00-53,8680.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520P000400002022-05-16 2:10PM EDT2022-05-200.010.000.000.00-1572,33650.00%
C220527P000400002022-05-16 2:54PM EDT2022-05-270.070.000.000.00-223325.00%
C220603P000400002022-05-16 10:32AM EDT2022-06-030.180.000.000.00-1047425.00%
C220610P000400002022-05-13 10:42AM EDT2022-06-100.360.000.000.00-212312.50%
C220617P000400002022-05-16 3:30PM EDT2022-06-170.380.000.000.00-19823,00312.50%
C220624P000400002022-05-16 3:10PM EDT2022-06-240.460.000.000.00-75591812.50%
C220701P000400002022-05-16 10:49AM EDT2022-07-010.660.000.000.00-4512.50%
C220715P000400002022-05-16 1:54PM EDT2022-07-150.770.000.000.00-1582,41912.50%
C220819P000400002022-05-16 3:55PM EDT2022-08-191.280.000.000.00-4052,2476.25%
C220916P000400002022-05-16 3:45PM EDT2022-09-161.600.000.000.00-133,2056.25%
C221021P000400002022-05-16 10:30AM EDT2022-10-211.940.000.000.00-16,9426.25%
C221118P000400002022-05-16 3:58PM EDT2022-11-182.220.000.000.00-4,6014,6396.25%
C221216P000400002022-05-12 1:46PM EDT2022-12-163.200.000.000.00-44496.25%
C230120P000400002022-05-16 2:46PM EDT2023-01-202.570.000.000.00-16729,4296.25%
C230616P000400002022-05-10 1:17PM EDT2023-06-163.650.000.000.00-273.13%
C240119P000400002022-05-16 3:09PM EDT2024-01-194.550.000.000.00-811,4683.13%