Australia markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.54-0.23 (-0.44%)
As of 09:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220527C000600002022-05-23 3:27PM EDT2022-05-270.010.000.000.00-23451025.00%
C220603C000600002022-05-23 3:41PM EDT2022-06-030.070.000.000.00-6232,10825.00%
C220610C000600002022-05-23 3:59PM EDT2022-06-100.130.000.000.00-79589112.50%
C220617C000600002022-05-23 3:57PM EDT2022-06-170.240.000.000.00-36,73366,39012.50%
C220624C000600002022-05-23 3:25PM EDT2022-06-240.330.000.000.00-67156512.50%
C220701C000600002022-05-23 2:43PM EDT2022-07-010.510.000.000.00-6616712.50%
C220715C000600002022-05-23 3:44PM EDT2022-07-150.680.000.000.00-1,77410,4206.25%
C220819C000600002022-05-23 3:36PM EDT2022-08-191.220.000.000.00-8,72810,4906.25%
C220916C000600002022-05-23 3:59PM EDT2022-09-161.500.000.000.00-1,62811,3246.25%
C221021C000600002022-05-23 3:31PM EDT2022-10-212.090.000.000.00-2013,7966.25%
C221118C000600002022-05-23 2:59PM EDT2022-11-182.400.000.000.00-1702696.25%
C221216C000600002022-05-23 3:43PM EDT2022-12-162.500.000.000.00-527893.13%
C230120C000600002022-05-23 3:56PM EDT2023-01-202.780.000.000.00-98241,6233.13%
C230616C000600002022-05-23 2:38PM EDT2023-06-164.220.000.000.00-501853.13%
C240119C000600002022-05-23 3:57PM EDT2024-01-195.530.000.000.00-5,10942,2403.13%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220527P000600002022-05-23 11:34AM EDT2022-05-276.950.000.000.00-770.00%
C220603P000600002022-05-03 1:28PM EDT2022-06-039.430.000.000.00-21250.00%
C220610P000600002022-05-19 10:07AM EDT2022-06-1010.290.000.000.00--100.00%
C220617P000600002022-05-23 3:58PM EDT2022-06-177.400.000.000.00-10552,5950.00%
C220701P000600002022-05-18 3:54PM EDT2022-07-0110.900.000.000.00--20.00%
C220715P000600002022-05-23 1:37PM EDT2022-07-157.280.000.000.00-352,7880.00%
C220819P000600002022-05-23 3:43PM EDT2022-08-198.490.000.000.00-604250.00%
C220916P000600002022-05-23 2:10PM EDT2022-09-168.400.000.000.00-2111,1120.00%
C221021P000600002022-05-23 3:27PM EDT2022-10-219.000.000.000.00-441,8510.00%
C221118P000600002022-05-23 1:24PM EDT2022-11-189.400.000.000.00-1344180.00%
C221216P000600002022-05-18 1:55PM EDT2022-12-169.750.000.000.00-1520.00%
C230120P000600002022-05-23 3:55PM EDT2023-01-2010.150.000.000.00-60486,1130.00%
C230616P000600002022-05-16 1:35PM EDT2023-06-1614.290.000.000.00-19270.00%
C240119P000600002022-05-23 3:57PM EDT2024-01-1912.430.000.000.00-4,76878,8370.00%