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:52.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221216C000525002022-12-09 3:50PM EST2022-12-160.010.010.020.00-249,62049.22%
C230120C000525002022-12-09 3:32PM EST2023-01-200.180.170.18+0.02+12.50%1,36642,99631.93%
C230217C000525002022-12-09 3:31PM EST2023-02-170.400.380.40+0.05+14.29%1432,85430.76%
C230317C000525002022-12-09 2:51PM EST2023-03-170.650.620.65+0.05+8.33%10210,88030.45%
C230616C000525002022-12-09 3:39PM EST2023-06-161.541.491.56+0.10+6.94%7417,17031.20%
C230915C000525002022-12-08 11:07AM EST2023-09-152.302.282.340.00-1031.31%
C240119C000525002022-12-09 3:24PM EST2024-01-193.403.303.40+0.17+5.26%199,83732.01%
C240621C000525002022-12-08 9:30AM EST2024-06-214.104.154.350.00-11,20631.68%
C250117C000525002022-12-09 3:52PM EST2025-01-175.505.255.55+0.20+3.77%1261,70431.68%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221216P000525002022-12-09 1:14PM EST2022-12-167.557.557.70-0.12-1.56%221,91958.98%
C230120P000525002022-12-09 2:00PM EST2023-01-207.627.607.70-0.53-6.50%1432,47325.39%
C230217P000525002022-12-09 2:00PM EST2023-02-177.998.008.10-0.11-1.36%27032.11%
C230317P000525002022-12-09 1:06PM EST2023-03-178.098.158.30+2.41+42.43%18,81030.62%
C230616P000525002022-12-06 11:58AM EST2023-06-168.908.808.950.00-1009,12928.88%
C230915P000525002022-12-08 3:30PM EST2023-09-159.609.309.550.00-4028.27%
C240119P000525002022-12-09 3:07PM EST2024-01-199.959.9510.15-0.25-2.45%4018,98427.03%
C240621P000525002022-11-29 3:55PM EST2024-06-219.1010.6510.900.00-72,98926.64%
C250117P000525002022-12-09 2:30PM EST2025-01-1711.4011.3511.70-0.35-2.98%56,22425.92%