U.S. markets open in 7 hours 41 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.10+0.12 (+0.18%)
At close: 4:05PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C220617C000225002021-06-07 9:34AM EDT22.5056.8045.1545.450.00-200.00%
C220617C000250002021-01-28 4:08PM EDT25.0035.5538.5043.500.00-3061.62%
C220617C000275002020-11-03 12:46PM EDT27.5017.3529.0033.500.00-110.00%
C220617C000300002021-07-21 9:44AM EDT30.0037.450.000.000.00-3000.00%
C220617C000325002021-06-17 3:38PM EDT32.5036.5034.2535.050.00-210.00%
C220617C000350002021-07-12 1:09PM EDT35.0034.340.000.000.00-100.00%
C220617C000375002021-06-07 1:04PM EDT37.5042.0030.2530.600.00-221920.00%
C220617C000400002021-07-26 1:37PM EDT40.0027.500.000.000.00-600.00%
C220617C000425002021-06-07 10:58AM EDT42.5036.9525.2525.600.00-28690.00%
C220617C000450002021-07-28 1:06PM EDT45.0023.560.000.000.00-1000.00%
C220617C000475002021-07-22 1:13PM EDT47.5019.650.000.000.00-200.00%
C220617C000500002021-07-23 12:55PM EDT50.0017.250.000.000.00-600.00%
C220617C000525002021-07-26 12:09PM EDT52.5016.000.000.000.00-100.00%
C220617C000550002021-07-26 1:56PM EDT55.0013.930.000.000.00-400.00%
C220617C000575002021-07-22 3:50PM EDT57.5011.900.000.000.00-900.00%
C220617C000600002021-07-28 1:28PM EDT60.0011.150.000.000.00-1800.00%
C220617C000625002021-07-28 12:57PM EDT62.509.500.000.000.00-1000.00%
C220617C000650002021-07-27 2:25PM EDT65.008.020.000.000.00-100.00%
C220617C000675002021-07-27 2:21PM EDT67.506.600.000.000.00-7000.00%
C220617C000700002021-07-28 1:51PM EDT70.005.700.000.000.00-10200.78%
C220617C000725002021-07-28 3:12PM EDT72.504.850.000.000.00-1901.56%
C220617C000750002021-07-28 3:11PM EDT75.003.950.000.000.00-1,32603.13%
C220617C000775002021-07-28 1:47PM EDT77.503.320.000.000.00-87803.13%
C220617C000800002021-07-27 2:11PM EDT80.002.660.000.000.00-103.13%
C220617C000825002021-07-26 3:58PM EDT82.502.240.000.000.00-106.25%
C220617C000850002021-07-28 2:01PM EDT85.001.840.000.000.00-106.25%
C220617C000875002021-07-27 10:00AM EDT87.501.330.000.000.00-1206.25%
C220617C000900002021-07-28 2:59PM EDT90.001.200.000.000.00-20006.25%
C220617C000950002021-07-27 9:58AM EDT95.000.740.000.000.00-606.25%
C220617C001000002021-07-27 11:50AM EDT100.000.550.000.000.00-106.25%
C220617C001050002021-07-23 3:17PM EDT105.000.420.000.000.00-8012.50%
C220617C001100002021-07-15 3:18PM EDT110.000.330.000.000.00-2012.50%
C220617C001150002021-07-16 12:54PM EDT115.000.200.000.000.00-50012.50%
C220617C001200002021-07-20 12:25PM EDT120.000.180.000.000.00-1012.50%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C220617P000225002021-07-27 9:30AM EDT22.500.150.000.000.00-2025.00%
C220617P000250002021-07-20 1:45PM EDT25.000.290.000.000.00-8025.00%
C220617P000275002021-07-23 9:30AM EDT27.500.200.000.000.00-1025.00%
C220617P000300002021-07-13 2:24PM EDT30.000.240.000.000.00-4025.00%
C220617P000325002021-07-07 1:54PM EDT32.500.330.000.000.00-166012.50%
C220617P000350002021-07-22 1:18PM EDT35.000.450.000.000.00-10012.50%
C220617P000375002021-07-27 1:29PM EDT37.500.570.000.000.00-3012.50%
C220617P000400002021-07-22 3:34PM EDT40.000.660.000.000.00-3012.50%
C220617P000425002021-07-15 1:26PM EDT42.500.840.000.000.00-10012.50%
C220617P000450002021-07-28 10:15AM EDT45.001.100.000.000.00-35012.50%
C220617P000475002021-07-23 12:08PM EDT47.501.370.000.000.00-2006.25%
C220617P000500002021-07-26 11:07AM EDT50.001.720.000.000.00-506.25%
C220617P000525002021-07-21 2:54PM EDT52.502.150.000.000.00-1706.25%
C220617P000550002021-07-28 1:02PM EDT55.002.720.000.000.00-106.25%
C220617P000575002021-07-28 1:13PM EDT57.503.350.000.000.00-103.13%
C220617P000600002021-07-28 3:56PM EDT60.004.200.000.000.00-1303.13%
C220617P000625002021-07-28 1:04PM EDT62.505.100.000.000.00-503.13%
C220617P000650002021-07-28 1:02PM EDT65.006.250.000.000.00-601.56%
C220617P000675002021-07-28 1:34PM EDT67.507.500.000.000.00-500.39%
C220617P000700002021-07-28 3:32PM EDT70.008.950.000.000.00-200.00%
C220617P000725002021-07-28 9:58AM EDT72.5010.750.000.000.00-300.00%
C220617P000750002021-07-27 3:50PM EDT75.0012.450.000.000.00-25000.00%
C220617P000775002021-07-23 9:37AM EDT77.5014.090.000.000.00-1000.00%
C220617P000800002021-07-27 12:54PM EDT80.0016.500.000.000.00-300.00%
C220617P000825002021-07-20 3:25PM EDT82.5019.200.000.000.00-400.00%
C220617P000850002021-07-22 1:15PM EDT85.0021.150.000.000.00-700.00%
C220617P000875002021-07-21 2:42PM EDT87.5022.370.000.000.00-900.00%
C220617P000900002021-07-21 11:43AM EDT90.0024.950.000.000.00-300.00%
C220617P000950002021-07-13 2:01PM EDT95.0028.600.000.000.00-1400.00%
C220617P001000002021-07-13 1:58PM EDT100.0033.350.000.000.00-100.00%
C220617P001050002021-07-13 1:22PM EDT105.0038.250.000.000.00-100.00%
C220617P001100002021-05-25 11:26AM EDT110.0034.4039.9040.950.00-100.00%
C220617P001200002021-06-21 12:45PM EDT120.0053.3053.2053.850.00--147.60%