Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.37+0.86 (+1.22%)
At close: 4:02PM EDT
71.37 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211119C000500002021-10-21 10:25AM EDT2021-11-1921.2521.3021.450.00-11,18263.09%
C211217C000500002021-10-21 3:33PM EDT2021-12-1720.4921.3021.450.00-662044.53%
C220121C000500002021-10-22 2:53PM EDT2022-01-2121.4121.3021.50+0.96+4.69%630,15237.79%
C220318C000500002021-10-19 1:59PM EDT2022-03-1821.7921.3521.500.00-107029.69%
C220617C000500002021-10-22 2:46PM EDT2022-06-1721.5521.4521.70+1.22+6.00%3353227.91%
C230120C000500002021-10-22 2:46PM EDT2023-01-2022.0522.0022.20+1.10+5.25%4910,82825.24%
C240119C000500002021-10-22 10:14AM EDT2024-01-1923.3520.6023.00+1.60+7.36%141423.13%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211029P000500002021-10-13 3:55PM EDT2021-10-290.030.000.010.00-631690.63%
C211105P000500002021-10-22 10:00AM EDT2021-11-050.020.000.020.00-16038768.75%
C211112P000500002021-10-22 1:22PM EDT2021-11-120.020.002.14-0.06-75.00%231126.61%
C211119P000500002021-10-22 12:28PM EDT2021-11-190.030.030.050.00-1,0012,12657.03%
C211217P000500002021-10-22 2:23PM EDT2021-12-170.140.140.15-0.02-12.50%151,54049.41%
C220121P000500002021-10-22 3:35PM EDT2022-01-210.230.220.24-0.04-14.81%747,15942.38%
C220318P000500002021-10-22 3:16PM EDT2022-03-180.490.460.50-0.01-2.00%173,03739.06%
C220617P000500002021-10-22 3:15PM EDT2022-06-170.980.920.98-0.05-4.85%53,10336.66%
C230120P000500002021-10-22 11:33AM EDT2023-01-202.242.212.31-0.13-5.49%2014,65335.23%
C240119P000500002021-10-22 3:18PM EDT2024-01-193.862.135.00-0.34-8.10%577936.65%