Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.37+0.86 (+1.22%)
At close: 4:02PM EDT
71.37 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:77.50
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211119C000775002021-10-22 3:59PM EDT2021-11-190.190.180.20+0.04+26.67%14213,94222.46%
C211217C000775002021-10-22 3:57PM EDT2021-12-170.560.560.58+0.08+16.67%679,35322.00%
C220121C000775002021-10-22 3:45PM EDT2022-01-211.191.171.22+0.16+15.53%6318,27723.32%
C220318C000775002021-10-22 3:57PM EDT2022-03-182.052.032.10+0.30+17.14%3010,80524.01%
C220617C000775002021-10-22 9:50AM EDT2022-06-173.003.053.15+0.31+11.52%16,19723.80%
C230120C000775002021-10-22 10:52AM EDT2023-01-205.255.055.25+0.55+11.70%34,53224.03%
C240119C000775002021-10-15 12:49PM EDT2024-01-197.607.157.900.00-20119024.16%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211119P000775002021-10-22 2:34PM EDT2021-11-196.736.706.85+0.43+6.83%462833.74%
C211217P000775002021-10-22 3:34PM EDT2021-12-176.957.057.20-1.05-13.13%11,47728.05%
C220121P000775002021-10-22 9:58AM EDT2022-01-217.607.607.75-0.06-0.78%101,72826.70%
C220318P000775002021-10-21 1:44PM EDT2022-03-189.858.909.050.00-209028.97%
C220617P000775002021-10-22 1:10PM EDT2022-06-1710.4610.2510.45+0.57+5.76%1068729.13%
C230120P000775002021-10-22 10:41AM EDT2023-01-2013.1012.9013.25-0.60-4.38%12,28229.99%
C240119P000775002021-10-15 12:48PM EDT2024-01-1915.8514.9517.150.00-62731.51%