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:47.50
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520C000475002022-05-19 3:13PM EDT2022-05-202.600.000.000.00-4813,4370.00%
C220527C000475002022-05-19 2:06PM EDT2022-05-272.910.000.000.00-3443920.00%
C220617C000475002022-05-19 3:59PM EDT2022-06-173.700.000.000.00-7924,9750.00%
C220715C000475002022-05-19 3:34PM EDT2022-07-154.460.000.000.00-25,73626,9870.00%
C220819C000475002022-05-19 3:06PM EDT2022-08-195.250.000.000.00-601,4320.00%
C220916C000475002022-05-19 1:01PM EDT2022-09-165.600.000.000.00-2182,2760.00%
C221021C000475002022-05-19 1:53PM EDT2022-10-216.030.000.000.00-78020.00%
C221118C000475002022-05-19 10:09AM EDT2022-11-186.150.000.000.00-41840.00%
C221216C000475002022-05-18 3:14PM EDT2022-12-166.200.000.000.00-53070.00%
C230120C000475002022-05-19 3:27PM EDT2023-01-206.800.000.000.00-912,3010.00%
C230616C000475002022-05-19 3:46PM EDT2023-06-167.900.000.000.00-293,2590.00%
C240119C000475002022-05-19 2:49PM EDT2024-01-199.500.000.000.00-56130.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520P000475002022-05-19 3:59PM EDT2022-05-200.030.000.000.00-5598,56925.00%
C220527P000475002022-05-19 2:40PM EDT2022-05-270.420.000.000.00-677946.25%
C220617P000475002022-05-19 3:56PM EDT2022-06-171.310.000.000.00-54235,5373.13%
C220715P000475002022-05-19 3:34PM EDT2022-07-152.060.000.000.00-25,92331,9213.13%
C220819P000475002022-05-19 3:32PM EDT2022-08-192.870.000.000.00-3,2124,8563.13%
C220916P000475002022-05-19 3:17PM EDT2022-09-163.200.000.000.00-3,11114,2311.56%
C221021P000475002022-05-18 2:31PM EDT2022-10-213.830.000.000.00-43,3441.56%
C221118P000475002022-05-18 12:05PM EDT2022-11-184.070.000.000.00-21,1991.56%
C221216P000475002022-05-19 2:29PM EDT2022-12-164.330.000.000.00-111961.56%
C230120P000475002022-05-19 3:43PM EDT2023-01-204.600.000.000.00-1729,6711.56%
C230616P000475002022-05-18 2:13PM EDT2023-06-165.850.000.000.00-133,3181.56%
C240119P000475002022-05-18 2:32PM EDT2024-01-197.100.000.000.00-18,9100.78%