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: 07:10AM EDT
In the money
Show:ListStraddle
Strike:52.50
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520C000525002022-05-19 3:53PM EDT2022-05-200.030.000.000.00-54110,47025.00%
C220527C000525002022-05-19 3:44PM EDT2022-05-270.310.000.000.00-88496412.50%
C220617C000525002022-05-19 3:52PM EDT2022-06-171.060.000.000.00-82545,3616.25%
C220715C000525002022-05-19 3:48PM EDT2022-07-151.830.000.000.00-1,2992,7483.13%
C220819C000525002022-05-19 3:50PM EDT2022-08-192.400.000.000.00-9002,9973.13%
C220916C000525002022-05-19 3:20PM EDT2022-09-163.000.000.000.00-2515,2403.13%
C221021C000525002022-05-19 3:39PM EDT2022-10-213.390.000.000.00-891,7401.56%
C221118C000525002022-05-18 2:12PM EDT2022-11-183.400.000.000.00-771,0691.56%
C221216C000525002022-05-19 9:32AM EDT2022-12-163.700.000.000.00-21571.56%
C230120C000525002022-05-19 3:30PM EDT2023-01-204.220.000.000.00-2,0299,8621.56%
C230616C000525002022-05-19 3:47PM EDT2023-06-165.450.000.000.00-554,1161.56%
C240119C000525002022-05-19 3:00PM EDT2024-01-197.100.000.000.00-195,0930.78%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220520P000525002022-05-19 3:43PM EDT2022-05-202.660.000.000.00-3749,4870.00%
C220527P000525002022-05-19 3:02PM EDT2022-05-272.680.000.000.00-35330.00%
C220617P000525002022-05-19 3:06PM EDT2022-06-173.480.000.000.00-24219,6120.00%
C220715P000525002022-05-19 3:24PM EDT2022-07-154.350.000.000.00-2506,7110.00%
C220819P000525002022-05-19 2:39PM EDT2022-08-195.250.000.000.00-544,4930.00%
C220916P000525002022-05-19 2:51PM EDT2022-09-165.600.000.000.00-279,1630.00%
C221021P000525002022-05-19 2:27PM EDT2022-10-216.100.000.000.00-823,1770.00%
C221118P000525002022-05-18 9:50AM EDT2022-11-185.850.000.000.00-319670.00%
C221216P000525002022-05-19 2:26PM EDT2022-12-166.730.000.000.00-202610.00%
C230120P000525002022-05-19 1:33PM EDT2023-01-206.900.000.000.00-219,8970.00%
C230616P000525002022-05-19 3:09PM EDT2023-06-168.050.000.000.00-385,1980.00%
C240119P000525002022-05-17 12:26PM EDT2024-01-199.600.000.000.00-114,0350.00%