Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.14+0.82 (+1.41%)
At close: 04:00PM EDT
59.19 +0.05 (+0.08%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240426C000650002024-04-19 3:31PM EDT2024-04-260.010.010.04-0.01-50.00%1391,09136.91%
C240503C000650002024-04-19 2:30PM EDT2024-05-030.040.040.050.00-5625127.15%
C240510C000650002024-04-19 11:28AM EDT2024-05-100.090.070.08+0.02+28.57%1174124.32%
C240517C000650002024-04-19 3:28PM EDT2024-05-170.140.120.14+0.04+40.00%5,56225,63423.83%
C240524C000650002024-04-17 10:20AM EDT2024-05-240.230.190.22+0.08+53.33%35223.93%
C240531C000650002024-04-18 1:01PM EDT2024-05-310.260.260.28+0.05+23.81%22423.34%
C240621C000650002024-04-19 3:53PM EDT2024-06-210.560.540.58+0.09+19.15%51048,90424.17%
C240719C000650002024-04-19 3:57PM EDT2024-07-191.081.071.10+0.15+16.13%18015,34426.05%
C240920C000650002024-04-19 2:43PM EDT2024-09-201.791.771.83+0.27+17.76%825,27625.61%
C241018C000650002024-04-19 3:59PM EDT2024-10-182.272.222.30+0.18+8.61%73,46526.67%
C241115C000650002024-04-19 3:53PM EDT2024-11-152.582.562.64+0.20+8.40%2,7377,69526.88%
C241220C000650002024-04-19 9:33AM EDT2024-12-202.762.933.05-0.03-1.08%52,12327.12%
C250117C000650002024-04-19 3:54PM EDT2025-01-173.353.303.40+0.25+8.06%12645,69227.49%
C250321C000650002024-04-16 9:51AM EDT2025-03-213.503.803.900.00-114527.06%
C250620C000650002024-04-19 11:26AM EDT2025-06-204.753.605.75+0.35+7.95%22,22431.36%
C250919C000650002024-04-19 11:05AM EDT2025-09-195.404.256.45+0.45+9.09%211430.97%
C260116C000650002024-04-16 12:47PM EDT2026-01-166.356.206.40+1.00+18.69%402,28327.77%
C260717C000650002024-04-17 11:04AM EDT2026-07-176.976.408.300.00-11029.87%
C261218C000650002024-04-19 9:44AM EDT2026-12-188.057.758.50+0.25+3.21%151527.92%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240426P000650002024-04-19 9:54AM EDT2024-04-266.004.507.20-0.30-4.76%48102.83%
C240503P000650002024-04-16 3:36PM EDT2024-05-038.634.957.550.00-212381.54%
C240510P000650002024-04-11 10:40AM EDT2024-05-105.854.258.400.00-1783.13%
C240517P000650002024-04-19 3:44PM EDT2024-05-176.475.257.05-0.63-8.87%14,01848.66%
C240524P000650002024-04-16 10:05AM EDT2024-05-247.904.506.550.00-1434.62%
C240621P000650002024-04-19 3:55PM EDT2024-06-216.506.456.60-0.65-9.09%221,99226.51%
C240719P000650002024-04-19 11:12AM EDT2024-07-196.656.706.85-0.85-11.33%919624.88%
C240920P000650002024-04-17 2:33PM EDT2024-09-207.907.357.450.00-4653423.85%
C241018P000650002024-04-19 9:47AM EDT2024-10-187.707.608.90+1.80+30.51%6773031.43%
C241115P000650002024-04-19 9:45AM EDT2024-11-158.057.958.05-0.40-4.73%19324.18%
C241220P000650002024-04-19 9:40AM EDT2024-12-208.508.158.30-0.20-2.30%1515223.79%
C250117P000650002024-04-19 12:25PM EDT2025-01-178.608.358.55-0.40-4.44%1095,35723.85%
C250321P000650002024-04-16 11:00AM EDT2025-03-218.908.758.95-1.35-13.17%184623.38%
C250620P000650002024-04-18 3:05PM EDT2025-06-209.908.3510.450.00-22367126.80%
C250919P000650002024-04-05 9:38AM EDT2025-09-199.608.7511.050.00-3426.50%
C260116P000650002024-04-19 11:42AM EDT2026-01-1610.459.3511.60-0.05-0.48%11,09225.67%
C260717P000650002024-03-28 1:27PM EDT2026-07-179.759.7013.500.00-5728.03%
C261218P000650002024-04-12 11:15AM EDT2026-12-1812.0011.1511.850.00-159121.44%