Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.62-0.47 (-0.87%)
At close: 04:03PM EDT
53.64 +0.02 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:57.50
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220617C000575002022-05-27 3:57PM EDT2022-06-170.370.360.38-0.27-42.19%22,10433,96330.86%
C220715C000575002022-05-27 3:58PM EDT2022-07-151.061.051.08-0.34-24.29%10,93128,43831.64%
C220819C000575002022-05-27 3:45PM EDT2022-08-191.621.591.72-0.42-20.59%61713,72731.10%
C220916C000575002022-05-27 3:28PM EDT2022-09-162.082.032.18-0.38-15.45%6521,37931.08%
C221021C000575002022-05-27 2:16PM EDT2022-10-212.512.612.76-0.54-17.70%772,66231.57%
C221118C000575002022-05-27 12:07PM EDT2022-11-182.962.933.05-0.39-11.64%3790030.95%
C221216C000575002022-05-27 2:55PM EDT2022-12-163.153.103.45-0.12-3.67%1857631.29%
C230120C000575002022-05-27 3:33PM EDT2023-01-203.703.653.80-0.25-6.33%24511,67130.95%
C230616C000575002022-05-27 12:20PM EDT2023-06-164.854.905.05-0.35-6.73%639930.05%
C240119C000575002022-05-26 3:14PM EDT2024-01-196.856.206.700.00-95,99730.04%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220617P000575002022-05-27 3:02PM EDT2022-06-174.434.154.30+0.48+12.15%435,84632.03%
C220715P000575002022-05-27 3:59PM EDT2022-07-154.854.804.90+0.20+4.30%3374,70130.76%
C220819P000575002022-05-27 3:35PM EDT2022-08-195.805.705.80-1.25-17.73%391,98233.20%
C220916P000575002022-05-27 11:51AM EDT2022-09-166.206.106.25+0.20+3.33%18,43532.76%
C221021P000575002022-05-26 2:17PM EDT2022-10-216.486.556.750.00-242,70532.42%
C221118P000575002022-05-25 12:05PM EDT2022-11-188.407.007.300.00-7137833.51%
C221216P000575002022-05-25 2:10PM EDT2022-12-168.507.257.550.00-167232.72%
C230120P000575002022-05-27 3:42PM EDT2023-01-207.767.607.80-0.23-2.88%21018,15831.68%
C230616P000575002022-05-24 3:20PM EDT2023-06-169.908.759.150.00-121231.09%
C240119P000575002022-05-18 1:56PM EDT2024-01-1912.659.9510.700.00-519,84630.52%