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
50.30 +0.52 (+1.04%)
Pre-market: 07:10AM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520C000450002022-05-19 2:13PM EDT2022-05-205.050.000.000.00-196280.00%
C220527C000450002022-05-18 12:28PM EDT2022-05-274.420.000.000.00-781680.00%
C220603C000450002022-05-16 9:45AM EDT2022-06-033.200.000.000.00-11120.00%
C220610C000450002022-05-18 12:45PM EDT2022-06-105.400.000.000.00-10520.00%
C220617C000450002022-05-19 1:51PM EDT2022-06-175.650.000.000.00-299850.00%
C220624C000450002022-05-17 3:43PM EDT2022-06-246.940.000.000.00-120.00%
C220701C000450002022-05-18 1:52PM EDT2022-07-015.800.000.000.00-560.00%
C220715C000450002022-05-19 2:51PM EDT2022-07-156.480.000.000.00-388370.00%
C220819C000450002022-05-19 3:46PM EDT2022-08-196.750.000.000.00-1358800.00%
C220916C000450002022-05-19 3:46PM EDT2022-09-167.100.000.000.00-618530.00%
C221021C000450002022-05-17 3:19PM EDT2022-10-218.700.000.000.00-103650.00%
C221118C000450002022-05-19 12:23PM EDT2022-11-187.750.000.000.00-71930.00%
C221216C000450002022-05-19 10:17AM EDT2022-12-168.270.000.000.00-102620.00%
C230120C000450002022-05-19 11:28AM EDT2023-01-208.390.000.000.00-52,0200.00%
C230616C000450002022-05-18 1:48PM EDT2023-06-169.050.000.000.00-2200.00%
C240119C000450002022-05-19 10:39AM EDT2024-01-1910.700.000.000.00-2943,3540.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520P000450002022-05-19 3:38PM EDT2022-05-200.010.000.000.00-1145,43950.00%
C220527P000450002022-05-19 2:41PM EDT2022-05-270.140.000.000.00-581,09012.50%
C220603P000450002022-05-19 10:55AM EDT2022-06-030.330.000.000.00-16233312.50%
C220610P000450002022-05-19 3:26PM EDT2022-06-100.510.000.000.00-7660512.50%
C220617P000450002022-05-19 3:55PM EDT2022-06-170.750.000.000.00-1,80321,9616.25%
C220624P000450002022-05-19 1:02PM EDT2022-06-240.920.000.000.00-3976.25%
C220701P000450002022-05-19 3:43PM EDT2022-07-011.060.000.000.00-3,1333,0776.25%
C220715P000450002022-05-19 3:39PM EDT2022-07-151.380.000.000.00-1015,1886.25%
C220819P000450002022-05-19 11:09AM EDT2022-08-192.060.000.000.00-2528,0496.25%
C220916P000450002022-05-19 2:41PM EDT2022-09-162.450.000.000.00-9735,9533.13%
C221021P000450002022-05-19 12:19PM EDT2022-10-212.770.000.000.00-431,3583.13%
C221118P000450002022-05-18 2:29PM EDT2022-11-183.300.000.000.00-3,0405,1743.13%
C221216P000450002022-05-19 2:26PM EDT2022-12-163.380.000.000.00-187613.13%
C230120P000450002022-05-19 3:55PM EDT2023-01-203.650.000.000.00-31926,8843.13%
C230616P000450002022-05-19 3:59PM EDT2023-06-164.650.000.000.00-16723.13%
C240119P000450002022-05-19 3:42PM EDT2024-01-195.900.000.000.00-10116,4771.56%