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
52.50 -0.27 (-0.51%)
Pre-market: 08:35AM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220527C000650002022-05-23 9:51AM EDT2022-05-270.010.000.000.00-10216750.00%
C220603C000650002022-05-23 12:50PM EDT2022-06-030.030.000.000.00-748425.00%
C220610C000650002022-05-17 9:52AM EDT2022-06-100.040.000.000.00-44925.00%
C220617C000650002022-05-23 3:25PM EDT2022-06-170.090.000.000.00-28051,00525.00%
C220624C000650002022-05-23 10:49AM EDT2022-06-240.070.000.000.00-411912.50%
C220701C000650002022-05-23 3:15PM EDT2022-07-010.130.000.000.00-22013912.50%
C220715C000650002022-05-23 3:22PM EDT2022-07-150.230.000.000.00-12616,65612.50%
C220819C000650002022-05-23 3:50PM EDT2022-08-190.420.000.000.00-3282,26312.50%
C220916C000650002022-05-23 3:25PM EDT2022-09-160.690.000.000.00-1264,4606.25%
C221021C000650002022-05-23 1:11PM EDT2022-10-211.020.000.000.00-803,5796.25%
C221118C000650002022-05-23 3:34PM EDT2022-11-181.270.000.000.00-653416.25%
C221216C000650002022-05-23 12:30PM EDT2022-12-161.470.000.000.00-2431,5056.25%
C230120C000650002022-05-23 3:55PM EDT2023-01-201.640.000.000.00-26135,8716.25%
C230616C000650002022-05-23 2:09PM EDT2023-06-162.670.000.000.00-71456.25%
C240119C000650002022-05-23 1:57PM EDT2024-01-194.250.000.000.00-9641,7193.13%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220527P000650002022-05-19 9:54AM EDT2022-05-2715.650.000.000.00-200.00%
C220603P000650002022-05-02 11:32AM EDT2022-06-0316.500.000.000.00-1000.00%
C220610P000650002022-05-06 12:28PM EDT2022-06-1015.400.000.000.00-1000.00%
C220617P000650002022-05-23 1:46PM EDT2022-06-1711.640.000.000.00-517,3200.00%
C220624P000650002022-05-17 12:07PM EDT2022-06-2414.000.000.000.00-50500.00%
C220715P000650002022-05-17 9:54AM EDT2022-07-1514.400.000.000.00-15330.00%
C220819P000650002022-05-18 3:32PM EDT2022-08-1916.360.000.000.00-33480.00%
C220916P000650002022-05-23 11:26AM EDT2022-09-1612.950.000.000.00-22,6660.00%
C221021P000650002022-05-20 9:38AM EDT2022-10-2115.200.000.000.00-24530.00%
C221118P000650002022-05-17 10:37AM EDT2022-11-1815.290.000.000.00-11050.00%
C221216P000650002022-05-23 10:36AM EDT2022-12-1613.920.000.000.00-5970.00%
C230120P000650002022-05-23 2:09PM EDT2023-01-2013.480.000.000.00-1546,8070.00%
C230616P000650002022-05-16 12:11AM EDT2023-06-1619.590.000.000.00--400.00%
C240119P000650002022-05-23 11:06AM EDT2024-01-1915.700.000.000.00-57,4580.00%