Australia markets close in 5 hours 45 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.24-0.54 (-1.13%)
At close: 04:03PM EST
47.10 -0.14 (-0.30%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221209C000550002022-12-02 10:29AM EST2022-12-090.010.000.010.00-525050.00%
C221216C000550002022-12-02 3:44PM EST2022-12-160.010.010.03-0.03-75.00%527,75939.84%
C221223C000550002022-11-30 10:47AM EST2022-12-230.030.010.030.00-1,76710,33432.03%
C221230C000550002022-12-02 1:04PM EST2022-12-300.040.020.04-0.02-33.33%935128.91%
C230106C000550002022-11-29 2:11PM EST2023-01-060.100.050.060.00-111927.54%
C230120C000550002022-12-02 3:44PM EST2023-01-200.170.170.19-0.09-34.62%41149,74929.49%
C230217C000550002022-12-02 2:07PM EST2023-02-170.350.380.41-0.15-30.00%163,31228.81%
C230317C000550002022-12-02 3:40PM EST2023-03-170.610.620.65-0.16-20.78%2211,98328.57%
C230616C000550002022-12-02 3:56PM EST2023-06-161.541.511.57-0.21-12.00%1433,79029.66%
C230915C000550002022-12-01 2:43PM EST2023-09-152.602.292.390.00-55530.09%
C240119C000550002022-12-02 2:40PM EST2024-01-193.273.303.45-0.48-12.80%1638,40530.74%
C240621C000550002022-12-01 3:51PM EST2024-06-214.704.204.550.00-51,15231.06%
C250117C000550002022-12-01 3:49PM EST2025-01-176.005.405.700.00-12,67630.76%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C221209P000550002022-12-01 1:21PM EST2022-12-097.407.707.90+7.40--061.33%
C221216P000550002022-12-02 3:40PM EST2022-12-167.957.707.90+0.75+10.42%1619652.73%
C221223P000550002022-12-02 11:07AM EST2022-12-237.987.657.90+1.21+17.87%81042.58%
C230106P000550002022-12-02 9:31AM EST2023-01-067.727.657.95+7.72-4035.06%
C230120P000550002022-12-01 12:34PM EST2023-01-207.307.707.900.00-2060,15727.54%
C230217P000550002022-12-01 12:39PM EST2023-02-177.777.958.250.00-1077030.47%
C230317P000550002022-12-02 3:21PM EST2023-03-178.378.258.35-0.28-3.24%211,61027.66%
C230616P000550002022-12-02 10:17AM EST2023-06-168.858.909.00+0.19+2.19%314,71426.76%
C230915P000550002022-12-01 12:42PM EST2023-09-159.319.359.600.00-123826.42%
C240119P000550002022-12-01 12:38PM EST2024-01-199.9310.0010.250.00-2459,15425.65%
C240621P000550002022-11-30 9:56AM EST2024-06-2111.2810.6010.900.00-260124.87%
C250117P000550002022-12-01 3:20PM EST2025-01-1711.4011.3511.700.00-15924.29%