Australia markets open in 5 hours 25 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.67-0.42 (-0.92%)
As of 12:35PM EST. Market open.
In the money
Show:ListStraddle
Strike:45.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C231201C000450002023-11-28 12:19PM EST2023-12-010.330.330.34-0.20-37.74%8264,25526.17%
C231208C000450002023-11-28 12:11PM EST2023-12-080.680.620.63-0.13-16.05%911,83725.29%
C231215C000450002023-11-28 12:08PM EST2023-12-150.880.830.84-0.19-17.76%4228,41625.15%
C231222C000450002023-11-27 1:44PM EST2023-12-221.000.980.99-0.15-13.04%1256224.56%
C231229C000450002023-11-28 12:06PM EST2023-12-291.171.131.15-0.16-12.03%42254224.76%
C240105C000450002023-11-28 12:00PM EST2024-01-051.311.231.27-0.21-13.82%71924.49%
C240119C000450002023-11-28 12:19PM EST2024-01-191.751.751.77-0.23-11.62%7,91769,08928.37%
C240315C000450002023-11-28 12:13PM EST2024-03-152.462.402.44-0.19-7.17%2,1018,06426.66%
C240621C000450002023-11-28 11:56AM EST2024-06-213.603.453.50-0.10-2.70%70516,94827.25%
C240920C000450002023-11-28 12:06PM EST2024-09-204.254.204.30-0.15-3.41%111,51927.70%
C250117C000450002023-11-28 10:51AM EST2025-01-175.255.155.25-0.10-1.87%25928,97128.43%
C250620C000450002023-11-27 11:04AM EST2025-06-206.305.906.050.00-12,16427.92%
C260116C000450002023-11-24 10:52AM EST2026-01-167.406.807.750.00-233,07030.49%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C231201P000450002023-11-28 11:35AM EST2023-12-010.460.480.49+0.08+21.05%5052,01715.63%
C231208P000450002023-11-28 11:51AM EST2023-12-080.660.730.76+0.02+3.13%8656918.60%
C231215P000450002023-11-28 12:19PM EST2023-12-150.920.910.93+0.13+16.46%31714,70418.90%
C231222P000450002023-11-28 10:40AM EST2023-12-220.991.011.02+0.06+6.45%3033917.99%
C231229P000450002023-11-28 11:19AM EST2023-12-291.061.101.12+0.10+10.42%5631817.82%
C240105P000450002023-11-28 10:42AM EST2024-01-051.161.161.19+0.04+3.57%23017.33%
C240119P000450002023-11-28 11:50AM EST2024-01-191.501.541.56+0.04+2.74%70176,01520.36%
C240315P000450002023-11-28 10:43AM EST2024-03-152.292.362.37+0.08+3.62%617,65922.51%
C240621P000450002023-11-27 2:40PM EST2024-06-213.253.203.30+0.10+3.17%941,22923.28%
C240920P000450002023-11-24 11:49AM EST2024-09-203.803.903.950.00-3038023.45%
C250117P000450002023-11-28 11:43AM EST2025-01-174.654.654.75+0.15+3.33%266,00324.04%
C250620P000450002023-11-28 11:04AM EST2025-06-205.485.455.60+0.05+0.92%288624.39%
C260116P000450002023-11-27 11:01AM EST2026-01-166.296.306.500.00-12,24624.35%