U.S. markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.71-0.22 (-0.33%)
At close: 4:05PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C220121C000200002021-07-20 10:08AM EDT20.0045.8545.4547.300.00-1221106.54%
C220121C000225002021-07-13 11:46AM EDT22.5045.6043.0545.300.00-13111.67%
C220121C000250002021-07-20 9:52AM EDT25.0040.1040.4542.700.00-217099.41%
C220121C000275002021-07-20 9:52AM EDT27.5037.6038.4039.900.00-42083.30%
C220121C000300002021-07-02 10:13AM EDT30.0040.2035.9037.350.00-257674.76%
C220121C000325002021-05-11 3:19PM EDT32.5042.5844.1046.550.00-156198.95%
C220121C000350002021-07-19 1:50PM EDT35.0029.7230.8532.450.00-2579964.31%
C220121C000375002021-07-14 12:54PM EDT37.5030.3028.2530.100.00-124461.28%
C220121C000400002021-07-23 10:43AM EDT40.0027.0525.9027.45+0.15+0.56%54,95653.03%
C220121C000425002021-07-19 1:16PM EDT42.5022.6123.2525.200.00-21,17751.76%
C220121C000450002021-07-19 11:55AM EDT45.0020.1020.8022.750.00-46,38647.24%
C220121C000475002021-07-20 11:57AM EDT47.5019.3518.3020.450.00-2902,69744.61%
C220121C000500002021-07-23 2:44PM EDT50.0016.8516.9018.00-1.44-7.87%2430,34840.11%
C220121C000525002021-07-21 9:30AM EDT52.5015.2514.6515.700.00-13,55537.11%
C220121C000550002021-07-22 12:03PM EDT55.0012.5012.4513.450.00-7620,77834.27%
C220121C000575002021-07-23 11:43AM EDT57.5010.6610.4510.75+0.11+1.04%23,81627.69%
C220121C000600002021-07-23 3:59PM EDT60.008.758.608.80-0.25-2.78%7120,20326.55%
C220121C000625002021-07-23 3:56PM EDT62.507.056.957.15-0.20-2.76%81114,40826.28%
C220121C000650002021-07-23 3:45PM EDT65.005.705.505.65-0.15-2.56%6316,37025.75%
C220121C000675002021-07-23 2:20PM EDT67.504.354.304.40-0.15-3.33%416,88825.48%
C220121C000700002021-07-23 3:45PM EDT70.003.353.253.40-0.16-4.56%39720,44425.46%
C220121C000725002021-07-23 2:18PM EDT72.502.552.472.59-0.10-3.77%1125,71425.46%
C220121C000750002021-07-23 3:27PM EDT75.001.901.871.98-0.10-5.00%15143,96625.68%
C220121C000775002021-07-23 3:46PM EDT77.501.431.401.46-0.06-4.03%8356,03125.60%
C220121C000800002021-07-23 2:47PM EDT80.001.041.051.09-0.07-6.31%16547,64025.76%
C220121C000825002021-07-23 3:33PM EDT82.500.820.800.86-0.01-1.20%80815,69126.42%
C220121C000850002021-07-23 3:03PM EDT85.000.630.610.640.00-1067,54826.56%
C220121C000875002021-07-23 11:35AM EDT87.500.470.450.54-0.09-16.07%19,73727.59%
C220121C000900002021-07-22 2:37PM EDT90.000.400.360.430.00-11219,70528.13%
C220121C000950002021-07-23 3:03PM EDT95.000.260.230.30-0.01-3.70%4314,40129.59%
C220121C001000002021-07-22 2:17PM EDT100.000.190.160.220.00-5324,01831.06%
C220121C001050002021-07-20 12:56PM EDT105.000.140.090.180.00-31,14632.91%
C220121C001100002021-07-21 9:59AM EDT110.000.100.070.150.00-22,04734.57%
C220121C001150002021-07-21 11:52AM EDT115.000.100.080.130.00-21,19336.33%
C220121C001200002021-07-19 10:05AM EDT120.000.080.030.090.00-513936.72%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C220121P000200002021-07-22 2:46PM EDT20.000.090.030.050.00-101,00969.92%
C220121P000225002021-07-07 1:54PM EDT22.500.050.040.110.00-141768.56%
C220121P000250002021-07-23 9:32AM EDT25.000.100.080.11-0.05-33.33%1006,17064.26%
C220121P000275002021-07-14 2:24PM EDT27.500.100.120.150.00-103,42961.52%
C220121P000300002021-07-22 2:47PM EDT30.000.150.130.210.00-49,70058.11%
C220121P000325002021-07-19 10:56AM EDT32.500.280.170.260.00-33,15754.98%
C220121P000350002021-07-19 12:22PM EDT35.000.310.220.300.00-12511,16151.61%
C220121P000375002021-07-23 10:38AM EDT37.500.330.290.36+0.01+3.13%3196,15349.81%
C220121P000400002021-07-23 11:35AM EDT40.000.380.350.43-0.01-2.56%27525,68946.73%
C220121P000425002021-07-23 11:35AM EDT42.500.480.450.50-0.07-12.73%10013,20343.51%
C220121P000450002021-07-23 11:02AM EDT45.000.550.560.61-0.05-8.33%1024,82040.89%
C220121P000475002021-07-23 10:09AM EDT47.500.750.710.78+0.02+2.74%17,60738.84%
C220121P000500002021-07-23 3:40PM EDT50.000.960.900.95+0.05+5.49%542,00336.38%
C220121P000525002021-07-23 3:42PM EDT52.501.221.171.22+0.02+1.67%157,69034.55%
C220121P000550002021-07-23 1:21PM EDT55.001.571.541.60+0.01+0.64%2130,05533.13%
C220121P000575002021-07-23 10:09AM EDT57.502.112.042.11+0.01+0.48%117,29531.97%
C220121P000600002021-07-23 3:42PM EDT60.002.742.692.76+0.02+0.74%6323,55530.93%
C220121P000625002021-07-23 2:01PM EDT62.503.553.503.65-0.07-1.93%5612,63630.47%
C220121P000650002021-07-23 1:56PM EDT65.004.504.554.70-0.09-1.96%2231,79029.94%
C220121P000675002021-07-23 11:43AM EDT67.505.905.855.95+0.02+0.34%38,80529.57%
C220121P000700002021-07-22 1:51PM EDT70.007.327.357.500.00-925,51029.86%
C220121P000725002021-07-19 12:45PM EDT72.5010.859.059.200.00-318,69430.12%
C220121P000750002021-07-19 1:50PM EDT75.0012.8010.9011.150.00-2313,04931.02%
C220121P000775002021-07-22 1:51PM EDT77.5012.8412.7513.250.00-31,83032.20%
C220121P000800002021-07-23 10:27AM EDT80.0014.6014.8515.85-0.40-2.67%310,52936.12%
C220121P000825002021-07-22 9:33AM EDT82.5016.8417.0018.150.00-9948937.87%
C220121P000850002021-07-15 10:03AM EDT85.0018.5019.3020.250.00-4637837.89%
C220121P000875002021-07-09 1:23PM EDT87.5020.7821.4022.900.00-1011841.61%
C220121P000900002021-07-19 10:04AM EDT90.0026.9024.2025.350.00-61,02743.74%
C220121P000950002021-06-28 12:10PM EDT95.0025.1528.7030.400.00-117548.76%
C220121P001000002021-07-02 10:20AM EDT100.0030.8033.3535.350.00-129152.61%
C220121P001050002021-06-22 2:30PM EDT105.0036.8538.7039.350.00-14147.05%
C220121P001100002021-06-25 1:20PM EDT110.0039.6042.9045.650.00-126362.65%
C220121P001150002021-06-18 2:55PM EDT115.0048.4547.6049.900.00-357459.35%
C220121P001200002021-07-19 12:14AM EDT120.0052.9053.2054.850.00--652.05%