Australia markets close in 5 hours 12 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:70.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210917C000700002021-09-16 3:59PM EDT2021-09-170.400.370.41-0.54-57.45%1,27223,17728.03%
C210924C000700002021-09-16 3:59PM EDT2021-09-241.030.991.03-0.35-25.36%6411,74624.90%
C211001C000700002021-09-16 3:58PM EDT2021-10-011.441.371.44-0.40-21.74%4972425.44%
C211008C000700002021-09-16 1:52PM EDT2021-10-082.071.701.78-0.01-0.48%2311425.98%
C211015C000700002021-09-16 3:48PM EDT2021-10-152.302.192.23-0.31-11.88%5,02753,92228.35%
C211022C000700002021-09-16 10:28AM EDT2021-10-222.702.402.52+0.62+29.81%105828.74%
C211029C000700002021-09-16 1:08PM EDT2021-10-292.972.432.67+0.25+9.19%53127.86%
C211119C000700002021-09-16 3:58PM EDT2021-11-193.083.003.05-0.47-13.24%1887,95326.09%
C211217C000700002021-09-16 3:36PM EDT2021-12-173.803.603.70-0.23-5.71%2486,99326.40%
C220121C000700002021-09-16 3:56PM EDT2022-01-214.484.354.55-0.32-6.67%3,08720,23827.65%
C220318C000700002021-09-16 3:32PM EDT2022-03-185.405.205.35-0.22-3.91%44,82927.09%
C220617C000700002021-09-16 3:35PM EDT2022-06-176.556.356.60-0.25-3.68%224,47527.33%
C230120C000700002021-09-16 11:49AM EDT2023-01-208.828.608.95-0.18-2.00%19,41927.74%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210917P000700002021-09-16 3:59PM EDT2021-09-170.380.370.40+0.02+5.56%1,98833,97527.34%
C210924P000700002021-09-16 3:58PM EDT2021-09-240.990.971.02+0.11+12.50%6131,01924.66%
C211001P000700002021-09-16 3:59PM EDT2021-10-011.381.361.42+0.15+12.20%19935925.10%
C211008P000700002021-09-16 9:40AM EDT2021-10-081.691.691.75+0.22+14.97%2017225.54%
C211015P000700002021-09-16 3:59PM EDT2021-10-152.152.152.19+0.17+8.59%8,18847,41427.83%
C211022P000700002021-09-16 10:34AM EDT2021-10-222.272.332.41+0.17+8.10%41,37027.49%
C211029P000700002021-09-16 3:49PM EDT2021-10-292.702.692.83+0.04+1.50%295929.54%
C211119P000700002021-09-16 3:41PM EDT2021-11-193.203.353.45+0.03+0.95%4211,52029.53%
C211217P000700002021-09-16 2:02PM EDT2021-12-173.854.004.100.00-225,62929.27%
C220121P000700002021-09-16 2:02PM EDT2022-01-214.554.704.80+0.06+1.34%2727,14929.19%
C220318P000700002021-09-16 3:17PM EDT2022-03-185.805.906.00-0.17-2.85%131,23830.41%
C220617P000700002021-09-16 3:37PM EDT2022-06-177.357.457.60-0.02-0.27%6014,24031.52%
C230120P000700002021-09-16 3:55PM EDT2023-01-2010.5010.4010.80+0.02+0.19%231,67333.57%