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:50.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221209C000500002022-12-09 3:07PM EST2022-12-090.010.000.010.00-102,14384.38%
C221216C000500002022-12-09 3:38PM EST2022-12-160.030.030.040.00-190040.63%
C221223C000500002022-12-09 2:56PM EST2022-12-230.060.050.06+0.01+20.00%3032.03%
C221230C000500002022-12-09 3:49PM EST2022-12-300.090.080.10+0.01+12.50%8622,82029.49%
C230106C000500002022-12-09 3:12PM EST2023-01-060.160.150.17+0.02+14.29%96029.20%
C230113C000500002022-12-09 3:45PM EST2023-01-130.360.340.37+0.04+12.50%897032.91%
C230120C000500002022-12-09 3:18PM EST2023-01-200.460.420.44+0.05+12.20%1,710031.93%
C230217C000500002022-12-09 3:39PM EST2023-02-170.820.770.80+0.08+10.81%628,18331.23%
C230317C000500002022-12-09 3:31PM EST2023-03-171.191.121.16+0.12+11.21%40422,73431.20%
C230616C000500002022-12-09 3:09PM EST2023-06-162.222.182.24+0.13+6.22%38115,69431.84%
C230915C000500002022-12-02 3:33PM EST2023-09-154.003.053.150.00-1082,26632.24%
C240119C000500002022-12-09 2:38PM EST2024-01-194.224.104.25+0.17+4.20%15142,60832.72%
C240621C000500002022-12-09 3:56PM EST2024-06-215.105.055.20+0.10+2.00%89032.17%
C250117C000500002022-12-09 3:56PM EST2025-01-176.206.106.45+0.10+1.64%291,54932.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221209P000500002022-12-09 3:16PM EST2022-12-094.905.105.20-0.20-3.92%5092.19%
C221216P000500002022-12-09 3:16PM EST2022-12-164.905.105.20-0.45-8.41%3726,90443.75%
C221223P000500002022-12-09 3:59PM EST2022-12-235.105.105.20+0.05+0.99%5032.03%
C221230P000500002022-12-02 3:30PM EST2022-12-303.135.105.200.00-118126.37%
C230106P000500002022-12-08 2:33PM EST2023-01-065.515.055.300.00-2728.71%
C230113P000500002022-12-08 9:32AM EST2023-01-135.305.255.400.00-14129.49%
C230120P000500002022-12-09 2:40PM EST2023-01-205.245.305.40-0.31-5.59%6563,28426.95%
C230217P000500002022-12-09 2:00PM EST2023-02-175.905.906.00-0.35-5.60%11032.23%
C230317P000500002022-12-09 11:28AM EST2023-03-176.006.156.25-0.45-6.98%516,93130.59%
C230616P000500002022-12-09 2:19PM EST2023-06-167.017.007.15-0.24-3.31%1520,70229.96%
C230915P000500002022-12-09 9:33AM EST2023-09-157.717.557.85-0.04-0.52%560729.36%
C240119P000500002022-12-09 2:26PM EST2024-01-198.408.308.55-0.25-2.89%6028.22%
C240621P000500002022-12-09 11:59AM EST2024-06-219.109.059.35-0.25-2.67%54,16627.71%
C250117P000500002022-12-09 11:20AM EST2025-01-179.909.8510.20-0.45-4.35%101,18626.94%