Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.86+0.17 (+0.38%)
At close: 04:03PM EST
44.75 -0.11 (-0.25%)
After hours: 06:00PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221209C000450002022-12-09 3:57PM EST2022-12-090.010.000.01-0.17-94.44%2,1062,2185.47%
C221216C000450002022-12-09 3:59PM EST2022-12-160.870.850.88+0.03+3.57%1,19528,20435.74%
C221223C000450002022-12-09 3:45PM EST2022-12-231.131.071.10+0.14+14.14%49280032.18%
C221230C000450002022-12-09 2:51PM EST2022-12-301.351.251.29+0.17+14.41%75030.88%
C230106C000450002022-12-09 2:42PM EST2023-01-061.601.481.53+0.20+14.29%189031.64%
C230120C000450002022-12-09 3:58PM EST2023-01-202.102.092.12+0.07+3.45%2,80434,20235.60%
C230217C000450002022-12-09 1:29PM EST2023-02-172.652.612.64+0.18+7.29%180034.30%
C230317C000450002022-12-09 3:46PM EST2023-03-173.153.053.15+0.19+6.42%912,93634.52%
C230616C000450002022-12-09 3:41PM EST2023-06-164.354.254.35+0.30+7.41%4618,27834.25%
C230915C000450002022-12-09 11:25AM EST2023-09-155.305.055.30+0.25+4.95%106334.27%
C240119C000450002022-12-09 3:45PM EST2024-01-196.336.256.40+0.18+2.93%6310,93334.36%
C240621C000450002022-12-09 3:43PM EST2024-06-217.307.157.35+0.20+2.82%381,39033.62%
C250117C000450002022-12-09 3:45PM EST2025-01-178.388.208.45+0.18+2.20%138033.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221209P000450002022-12-09 3:59PM EST2022-12-090.150.110.15-0.34-69.39%2,23905.47%
C221216P000450002022-12-09 3:58PM EST2022-12-160.960.950.98-0.21-17.95%1,22819,58534.23%
C221223P000450002022-12-09 3:22PM EST2022-12-231.061.131.17-0.25-19.08%2,495030.23%
C221230P000450002022-12-09 3:08PM EST2022-12-301.221.271.31-0.21-14.69%2,1631,36628.17%
C230106P000450002022-12-09 2:36PM EST2023-01-061.421.461.51-0.18-11.25%190028.49%
C230113P000450002022-12-09 2:50PM EST2023-01-131.801.811.87-0.18-9.09%15020731.98%
C230120P000450002022-12-09 3:59PM EST2023-01-202.002.002.03-0.10-4.76%3,46460,33331.86%
C230217P000450002022-12-09 3:55PM EST2023-02-172.712.722.76-0.14-4.91%32110,06234.06%
C230317P000450002022-12-09 3:56PM EST2023-03-173.103.053.15-0.10-3.13%4,13918,99833.03%
C230616P000450002022-12-09 2:25PM EST2023-06-164.154.154.25-0.15-3.49%30919,90632.40%
C230915P000450002022-12-09 3:40PM EST2023-09-154.904.905.00-0.15-2.97%113,36031.46%
C240119P000450002022-12-09 3:41PM EST2024-01-195.655.705.80-0.20-3.42%3128,57330.42%
C240621P000450002022-12-09 2:51PM EST2024-06-216.456.456.70-0.20-3.01%7010,95730.02%
C250117P000450002022-12-09 2:53PM EST2025-01-177.307.307.50-0.15-2.01%4028,54628.75%