Australia markets close in 5 hours 16 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time 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:65.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210917C000650002021-09-16 3:49PM EDT2021-09-175.254.955.10-0.42-7.41%58612,01072.66%
C210924C000650002021-09-15 3:58PM EDT2021-09-245.755.055.250.00-1015642.58%
C211001C000650002021-09-15 2:14PM EDT2021-10-015.835.255.400.00-413736.04%
C211008C000650002021-09-16 3:29PM EDT2021-10-085.835.305.60+1.03+21.46%1985934.47%
C211015C000650002021-09-16 1:22PM EDT2021-10-156.255.705.85-0.13-2.04%37510,71734.62%
C211119C000650002021-09-16 3:49PM EDT2021-11-196.506.256.40-0.26-3.85%691,76529.44%
C211217C000650002021-09-16 11:46AM EDT2021-12-177.146.756.85-0.36-4.80%36,30828.46%
C220121C000650002021-09-16 2:42PM EDT2022-01-217.907.407.55-0.12-1.50%7316,58929.16%
C220318C000650002021-09-16 3:36PM EDT2022-03-188.338.108.25-0.33-3.81%83,67228.28%
C220617C000650002021-09-16 3:58PM EDT2022-06-179.209.159.35-0.30-3.16%715,76328.14%
C230120C000650002021-09-16 2:51PM EDT2023-01-2011.5011.1011.500.00-49,95428.22%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210917P000650002021-09-16 3:52PM EDT2021-09-170.030.010.03-0.02-40.00%3217,46770.31%
C210924P000650002021-09-16 3:55PM EDT2021-09-240.110.110.13-0.02-15.38%4656935.74%
C211001P000650002021-09-16 3:23PM EDT2021-10-010.250.270.29-0.09-26.47%897132.52%
C211008P000650002021-09-16 3:59PM EDT2021-10-080.480.460.48+0.02+4.35%9497031.74%
C211015P000650002021-09-16 3:08PM EDT2021-10-150.660.730.75-0.02-2.94%27023,32732.86%
C211022P000650002021-09-16 3:59PM EDT2021-10-220.870.870.90+0.04+4.82%1152031.89%
C211029P000650002021-09-16 3:58PM EDT2021-10-291.101.051.14+0.10+10.00%514932.50%
C211119P000650002021-09-16 2:59PM EDT2021-11-191.501.581.61+0.02+1.35%149,10931.67%
C211217P000650002021-09-16 3:54PM EDT2021-12-172.082.132.15+0.04+1.96%4720,73030.99%
C220121P000650002021-09-16 3:16PM EDT2022-01-212.672.762.80-0.03-1.11%5437,30430.91%
C220318P000650002021-09-15 3:52PM EDT2022-03-183.653.803.850.00-4428,87931.68%
C220617P000650002021-09-16 12:46PM EDT2022-06-175.085.155.30-0.02-0.39%118,76732.43%
C230120P000650002021-09-16 1:34PM EDT2023-01-207.877.958.25+0.14+1.81%75221,25434.07%