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:42.50
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520C000425002022-05-18 12:50PM EDT2022-05-207.420.000.000.00-30480.00%
C220617C000425002022-05-19 3:46PM EDT2022-06-177.800.000.000.00-263380.00%
C220715C000425002022-05-19 10:40AM EDT2022-07-158.400.000.000.00-589700.00%
C220819C000425002022-05-18 2:47PM EDT2022-08-198.650.000.000.00-42160.00%
C220916C000425002022-05-19 2:19PM EDT2022-09-169.050.000.000.00-2215950.00%
C221021C000425002022-05-19 10:20AM EDT2022-10-219.800.000.000.00-31630.00%
C221118C000425002022-05-17 9:50AM EDT2022-11-189.700.000.000.00-3350.00%
C221216C000425002022-05-19 10:17AM EDT2022-12-1610.010.000.000.00-101210.00%
C230120C000425002022-05-19 1:01PM EDT2023-01-2010.200.000.000.00-164,6850.00%
C240119C000425002022-05-19 2:23PM EDT2024-01-1912.170.000.000.00-27390.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520P000425002022-05-18 3:26PM EDT2022-05-200.010.000.000.00-301,93250.00%
C220527P000425002022-05-19 11:44AM EDT2022-05-270.060.000.000.00-126425.00%
C220617P000425002022-05-19 3:12PM EDT2022-06-170.400.000.000.00-1,2516,54312.50%
C220715P000425002022-05-19 3:02PM EDT2022-07-150.910.000.000.00-4151,85712.50%
C220819P000425002022-05-19 11:09AM EDT2022-08-191.520.000.000.00-767936.25%
C220916P000425002022-05-19 3:28PM EDT2022-09-161.790.000.000.00-2912,5966.25%
C221021P000425002022-05-19 9:53AM EDT2022-10-212.350.000.000.00-372,2836.25%
C221118P000425002022-05-19 1:20PM EDT2022-11-182.480.000.000.00-861,4906.25%
C221216P000425002022-05-19 2:29PM EDT2022-12-162.650.000.000.00-126106.25%
C230120P000425002022-05-19 3:09PM EDT2023-01-202.780.000.000.00-52615,7386.25%
C230616P000425002022-05-19 2:17PM EDT2023-06-163.780.000.000.00-3173.13%
C240119P000425002022-05-19 1:24PM EDT2024-01-194.850.000.000.00-18,5173.13%