Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.77+3.02 (+6.07%)
At close: 04:03PM EDT
52.42 -0.35 (-0.66%)
Pre-market: 09:21AM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220527C000550002022-05-23 3:59PM EDT2022-05-270.230.000.000.00-3,9723,36212.50%
C220603C000550002022-05-23 3:46PM EDT2022-06-030.530.000.000.00-1,0721,2356.25%
C220610C000550002022-05-23 3:54PM EDT2022-06-100.880.000.000.00-2495856.25%
C220617C000550002022-05-23 3:59PM EDT2022-06-171.190.000.000.00-5,25144,0723.13%
C220624C000550002022-05-23 3:27PM EDT2022-06-241.510.000.000.00-1421,4763.13%
C220701C000550002022-05-23 3:44PM EDT2022-07-011.600.000.000.00-421,5473.13%
C220715C000550002022-05-23 3:54PM EDT2022-07-152.010.000.000.00-4,6845,7563.13%
C220819C000550002022-05-23 3:42PM EDT2022-08-192.700.000.000.00-1,6367,4483.13%
C220916C000550002022-05-23 3:57PM EDT2022-09-163.110.000.000.00-30313,9001.56%
C221021C000550002022-05-23 2:09PM EDT2022-10-214.000.000.000.00-1012,3071.56%
C221118C000550002022-05-23 3:54PM EDT2022-11-183.980.000.000.00-1163981.56%
C221216C000550002022-05-23 3:42PM EDT2022-12-164.350.000.000.00-5181,1671.56%
C230120C000550002022-05-23 3:45PM EDT2023-01-204.710.000.000.00-25714,5221.56%
C230616C000550002022-05-23 3:40PM EDT2023-06-166.000.000.000.00-882060.78%
C240119C000550002022-05-23 3:59PM EDT2024-01-197.440.000.000.00-1389,7370.78%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220527P000550002022-05-23 3:52PM EDT2022-05-272.390.000.000.00-2992660.00%
C220603P000550002022-05-23 3:01PM EDT2022-06-032.700.000.000.00-66820.00%
C220610P000550002022-05-23 11:39AM EDT2022-06-102.850.000.000.00-17200.00%
C220617P000550002022-05-23 3:56PM EDT2022-06-173.400.000.000.00-19947,2120.00%
C220624P000550002022-05-23 11:36AM EDT2022-06-243.220.000.000.00-10260.00%
C220701P000550002022-05-23 12:59PM EDT2022-07-013.450.000.000.00-4130.00%
C220715P000550002022-05-23 3:59PM EDT2022-07-154.150.000.000.00-6634,0790.00%
C220819P000550002022-05-23 3:23PM EDT2022-08-194.920.000.000.00-4817,9200.00%
C220916P000550002022-05-23 3:23PM EDT2022-09-165.350.000.000.00-67618,8680.00%
C221021P000550002022-05-20 2:42PM EDT2022-10-218.450.000.000.00-3210,3390.00%
C221118P000550002022-05-23 11:12AM EDT2022-11-186.350.000.000.00-395200.00%
C221216P000550002022-05-23 3:54PM EDT2022-12-166.670.000.000.00-201460.00%
C230120P000550002022-05-23 3:55PM EDT2023-01-207.000.000.000.00-25556,5610.00%
C230616P000550002022-05-23 9:46AM EDT2023-06-168.560.000.000.00-1260.00%
C240119P000550002022-05-23 9:33AM EDT2024-01-1910.200.000.000.00-1036,1140.00%