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: 07:33AM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520C000500002022-05-19 3:59PM EDT2022-05-200.400.000.000.00-5,6256,4623.13%
C220527C000500002022-05-19 3:59PM EDT2022-05-271.090.000.000.00-1,7141,4180.78%
C220603C000500002022-05-19 3:50PM EDT2022-06-031.380.000.000.00-2881,3660.78%
C220610C000500002022-05-19 2:52PM EDT2022-06-101.750.000.000.00-2868920.78%
C220617C000500002022-05-19 3:55PM EDT2022-06-172.120.000.000.00-1,01625,0770.78%
C220624C000500002022-05-19 1:43PM EDT2022-06-242.450.000.000.00-26560.39%
C220701C000500002022-05-19 1:09PM EDT2022-07-012.590.000.000.00-27590.39%
C220715C000500002022-05-19 3:39PM EDT2022-07-153.000.000.000.00-31127,0410.39%
C220819C000500002022-05-19 3:40PM EDT2022-08-193.600.000.000.00-2123,6610.39%
C220916C000500002022-05-19 2:33PM EDT2022-09-164.050.000.000.00-925,2400.20%
C221021C000500002022-05-19 2:53PM EDT2022-10-214.700.000.000.00-342,5890.20%
C221118C000500002022-05-18 2:53PM EDT2022-11-184.900.000.000.00-61240.20%
C221216C000500002022-05-19 2:48PM EDT2022-12-165.100.000.000.00-1275170.20%
C230120C000500002022-05-19 3:16PM EDT2023-01-205.500.000.000.00-18520,5420.20%
C230616C000500002022-05-19 3:57PM EDT2023-06-166.450.000.000.00-33710.20%
C240119C000500002022-05-19 2:14PM EDT2024-01-198.150.000.000.00-8322,7770.10%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520P000500002022-05-19 3:54PM EDT2022-05-200.650.000.000.00-3,45213,0830.00%
C220527P000500002022-05-19 3:32PM EDT2022-05-271.350.000.000.00-6891,2570.00%
C220603P000500002022-05-19 3:21PM EDT2022-06-031.600.000.000.00-744910.00%
C220610P000500002022-05-19 3:48PM EDT2022-06-101.960.000.000.00-313160.00%
C220617P000500002022-05-19 3:40PM EDT2022-06-172.270.000.000.00-93849,9470.00%
C220624P000500002022-05-19 3:55PM EDT2022-06-242.470.000.000.00-9850.00%
C220715P000500002022-05-19 3:33PM EDT2022-07-153.100.000.000.00-52226,4120.00%
C220819P000500002022-05-19 1:25PM EDT2022-08-193.870.000.000.00-1,2453,8370.00%
C220916P000500002022-05-19 2:42PM EDT2022-09-164.300.000.000.00-72613,9270.00%
C221021P000500002022-05-19 2:00PM EDT2022-10-214.700.000.000.00-339,4580.00%
C221118P000500002022-05-19 3:17PM EDT2022-11-185.100.000.000.00-121,3280.00%
C221216P000500002022-05-18 3:46PM EDT2022-12-165.750.000.000.00-14,8470.00%
C230120P000500002022-05-19 3:16PM EDT2023-01-205.600.000.000.00-2,10559,7060.00%
C230616P000500002022-05-19 2:41PM EDT2023-06-166.900.000.000.00-357,2320.00%
C240119P000500002022-05-19 3:54PM EDT2024-01-198.130.000.000.00-1,19637,8590.00%