Australia markets close in 4 hours 14 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.00-0.45 (-0.64%)
At close: 4:02PM EDT
69.90 -0.10 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210917C000600002021-09-16 2:39PM EDT2021-09-1710.579.9510.10-0.26-2.40%543,114135.94%
C210924C000600002021-09-14 10:32AM EDT2021-09-249.9310.0010.150.00-2457.23%
C211001C000600002021-09-14 12:47PM EDT2021-10-019.7510.0510.250.00-44853.71%
C211008C000600002021-09-10 11:29AM EDT2021-10-0810.1010.1510.350.00-303448.34%
C211015C000600002021-09-16 12:22PM EDT2021-10-1510.8910.2510.40+0.27+2.54%6187043.65%
C211119C000600002021-09-16 9:41AM EDT2021-11-1911.4010.5010.70+0.25+2.24%9155234.74%
C211217C000600002021-09-15 3:12PM EDT2021-12-1711.6010.8010.950.00-2037132.18%
C220121C000600002021-09-16 2:42PM EDT2022-01-2111.8011.2511.40-0.05-0.42%3019,65731.76%
C220318C000600002021-09-16 11:44AM EDT2022-03-1812.1011.7011.90+0.65+5.68%2028030.15%
C220617C000600002021-09-15 3:29PM EDT2022-06-1713.2312.5012.700.00-551,06529.11%
C230120C000600002021-09-16 12:06PM EDT2023-01-2014.3514.1514.50-0.10-0.69%28,79428.73%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210917P000600002021-09-16 12:22PM EDT2021-09-170.010.000.01-0.01-50.00%2923,590112.50%
C210924P000600002021-09-16 12:11PM EDT2021-09-240.030.030.04-0.04-57.14%126850.39%
C211001P000600002021-09-16 10:31AM EDT2021-10-010.110.090.11-0.04-26.67%232544.92%
C211008P000600002021-09-14 3:42PM EDT2021-10-080.310.170.190.00-112241.60%
C211015P000600002021-09-16 3:14PM EDT2021-10-150.280.280.30-0.05-15.15%976,60940.43%
C211022P000600002021-09-16 3:59PM EDT2021-10-220.370.360.39+0.01+2.78%123538.92%
C211119P000600002021-09-16 11:02AM EDT2021-11-190.800.750.78+0.08+11.11%26,06336.04%
C211217P000600002021-09-16 3:18PM EDT2021-12-171.081.121.16-0.08-6.90%6012,99334.67%
C220121P000600002021-09-15 2:40PM EDT2022-01-211.591.571.620.00-624,67333.78%
C220318P000600002021-09-14 3:42PM EDT2022-03-182.682.372.420.00-108,15933.78%
C220617P000600002021-09-16 3:53PM EDT2022-06-173.503.453.60+0.03+0.86%1228,69833.90%
C230120P000600002021-09-16 12:28PM EDT2023-01-205.965.856.20-0.09-1.49%1046,06435.06%