Australia markets close in 6 hours 4 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.15-0.74 (-1.51%)
At close: 04:00PM EST
48.12 -0.03 (-0.06%)
After hours: 06:06PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C231215C000500002023-12-11 3:49PM EST2023-12-150.130.130.15-0.19-59.38%98519,37831.93%
C231222C000500002023-12-11 3:56PM EST2023-12-220.290.280.29-0.28-49.12%11,6542,86426.47%
C231229C000500002023-12-11 3:27PM EST2023-12-290.420.380.40-0.30-41.67%2582,00424.22%
C240105C000500002023-12-11 3:57PM EST2024-01-050.540.510.53-0.29-34.94%461,54923.78%
C240112C000500002023-12-11 2:02PM EST2024-01-120.980.880.93-0.31-24.03%2013828.83%
C240119C000500002023-12-11 3:59PM EST2024-01-191.000.991.01-0.35-25.93%7,666127,98827.54%
C240126C000500002023-12-11 2:45PM EST2024-01-261.181.131.19-0.38-24.36%1311928.17%
C240315C000500002023-12-11 3:59PM EST2024-03-151.731.721.75-0.42-19.53%5,58820,57425.61%
C240621C000500002023-12-11 2:03PM EST2024-06-212.952.832.90-0.50-14.49%4450,65926.33%
C240920C000500002023-12-11 9:56AM EST2024-09-203.853.703.80-0.42-9.84%37,92027.04%
C250117C000500002023-12-11 2:37PM EST2025-01-174.854.754.85-0.50-9.35%6443,88627.90%
C250620C000500002023-12-11 2:14PM EST2025-06-205.905.605.85-0.34-5.45%121,57127.95%
C260116C000500002023-12-11 3:15PM EST2026-01-166.856.607.45-0.40-5.52%114,60029.59%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C231215P000500002023-12-08 3:37PM EST2023-12-151.301.922.070.00-23222436.72%
C231222P000500002023-12-11 3:33PM EST2023-12-222.012.022.09+0.48+31.37%206224.51%
C231229P000500002023-12-08 1:28PM EST2023-12-291.602.052.290.00-1225.39%
C240105P000500002023-12-08 10:03AM EST2024-01-051.752.172.300.00-73321.92%
C240112P000500002023-12-06 10:37AM EST2024-01-121.992.452.560.00-5824.66%
C240119P000500002023-12-11 3:31PM EST2024-01-192.532.532.57+0.40+18.78%9620,14222.58%
C240126P000500002023-12-08 3:19PM EST2024-01-262.452.612.71+0.19+8.41%-123.07%
C240315P000500002023-12-11 3:05PM EST2024-03-153.403.353.45+0.30+9.68%1666,05324.06%
C240621P000500002023-12-11 3:19PM EST2024-06-214.254.254.35+0.11+2.66%6734,88423.47%
C240920P000500002023-12-11 3:08PM EST2024-09-205.005.005.15+0.20+4.17%4075724.11%
C250117P000500002023-12-11 3:52PM EST2025-01-175.905.855.95+0.25+4.42%2130,34124.22%
C250620P000500002023-12-06 12:12PM EST2025-06-206.506.606.850.00-3133524.40%
C260116P000500002023-12-11 3:36PM EST2026-01-167.507.557.80+0.10+1.35%713,67024.22%