Australia markets close in 6 hours 12 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed 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:80.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210917C000800002021-09-16 3:45PM EDT2021-09-170.010.000.010.00-2916,55596.88%
C210924C000800002021-09-16 2:54PM EDT2021-09-240.010.010.02-0.01-50.00%3260240.63%
C211001C000800002021-09-14 9:52AM EDT2021-10-010.030.000.040.00-20016032.62%
C211008C000800002021-09-16 3:24PM EDT2021-10-080.050.020.06-0.03-37.50%12028.71%
C211015C000800002021-09-16 3:27PM EDT2021-10-150.120.090.10-0.02-14.29%1568,88227.44%
C211022C000800002021-09-15 2:08PM EDT2021-10-220.210.130.170.00-183227.49%
C211029C000800002021-09-16 3:58PM EDT2021-10-290.220.170.24-0.06-21.43%27127.20%
C211119C000800002021-09-16 3:52PM EDT2021-11-190.380.360.39-0.12-24.00%2324,65025.24%
C211217C000800002021-09-16 11:32AM EDT2021-12-170.780.690.71-0.08-9.30%2112,10025.22%
C220121C000800002021-09-16 3:07PM EDT2022-01-211.261.141.19-0.09-6.67%32954,41125.79%
C220318C000800002021-09-16 3:27PM EDT2022-03-181.871.781.86-0.13-6.50%81,57725.87%
C220617C000800002021-09-16 11:16AM EDT2022-06-172.902.802.90-0.20-6.45%1311,37626.15%
C230120C000800002021-09-16 11:51AM EDT2023-01-205.104.855.35-0.13-2.49%1114,86127.60%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210917P000800002021-09-16 10:47AM EDT2021-09-179.659.9510.05+0.25+2.66%2321850.00%
C210924P000800002021-09-13 11:39AM EDT2021-09-249.519.8510.050.00-16146.29%
C211001P000800002021-08-17 12:55PM EDT2021-10-019.559.9010.100.00--338.28%
C211008P000800002021-09-03 12:18PM EDT2021-10-089.359.9010.100.00-1131.64%
C211015P000800002021-09-16 2:20PM EDT2021-10-159.5510.0010.20-0.95-9.05%3589231.79%
C211022P000800002021-09-16 10:45AM EDT2021-10-229.799.8010.30+0.28+2.94%21031.45%
C211119P000800002021-09-15 3:59PM EDT2021-11-1910.3510.6510.900.00-1135432.79%
C211217P000800002021-09-16 3:13PM EDT2021-12-1710.6811.0011.15-0.27-2.47%32,35629.93%
C220121P000800002021-09-13 10:57AM EDT2022-01-2111.2311.4011.650.00-56,28829.49%
C220318P000800002021-09-15 1:24PM EDT2022-03-1812.3012.5012.650.00-1010130.59%
C220617P000800002021-09-01 11:40AM EDT2022-06-1713.1013.8514.050.00-11,18831.35%
C230120P000800002021-09-15 12:27PM EDT2023-01-2016.8016.3517.150.00-313,95433.31%