Advertisement
Advertisement
U.S. markets close in 6 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Citigroup Inc. (C)

NYSE - Nasdaq Real Time Price. Currency in USD
45.45-0.19 (-0.42%)
As of 09:42AM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C221216C000225002022-11-08 3:50PM EST22.5023.700.000.000.00-10100.00%
C221216C000250002022-11-07 9:50AM EST25.0020.800.000.000.00-6120.00%
C221216C000275002022-11-08 1:56PM EST27.5018.550.000.000.00-110.00%
C221216C000300002022-11-22 9:35AM EST30.0019.450.000.000.00-5150.00%
C221216C000325002022-11-23 12:44PM EST32.5015.800.000.000.00-1120.00%
C221216C000350002022-12-01 11:58AM EST35.0012.860.000.000.00-4110.00%
C221216C000375002022-12-01 3:43PM EST37.5010.350.000.000.00-61,0290.00%
C221216C000380002022-11-29 2:00PM EST38.009.650.000.000.00--20.00%
C221216C000400002022-12-05 12:06PM EST40.006.000.000.000.00-14,5090.00%
C221216C000410002022-12-05 11:11AM EST41.005.500.000.000.00-150.00%
C221216C000420002022-12-02 2:02PM EST42.005.050.000.000.00-5150.00%
C221216C000425002022-12-05 3:25PM EST42.503.250.000.000.00-137,7920.00%
C221216C000430002022-12-05 3:42PM EST43.002.860.000.000.00-2747340.00%
C221216C000435002022-12-05 1:25PM EST43.502.680.000.000.00-25370.00%
C221216C000440002022-12-05 3:09PM EST44.002.180.000.000.00-541170.00%
C221216C000445002022-12-05 3:06PM EST44.501.780.000.000.00-13390.00%
C221216C000450002022-12-05 3:59PM EST45.001.500.000.000.00-11,51227,7120.00%
C221216C000455002022-12-05 3:55PM EST45.501.160.000.000.00-4828100.39%
C221216C000460002022-12-05 3:51PM EST46.000.840.000.000.00-9502,2051.56%
C221216C000465002022-12-05 3:54PM EST46.500.670.000.000.00-1,2522,2993.13%
C221216C000470002022-12-05 3:55PM EST47.000.510.000.000.00-2971,7446.25%
C221216C000475002022-12-05 3:54PM EST47.500.370.000.000.00-79621,5916.25%
C221216C000480002022-12-05 3:53PM EST48.000.250.000.000.00-1861,3016.25%
C221216C000485002022-12-05 3:53PM EST48.500.180.000.000.00-1711,06012.50%
C221216C000490002022-12-05 3:33PM EST49.000.140.000.000.00-4957,07812.50%
C221216C000495002022-12-05 2:47PM EST49.500.090.000.000.00-1,3471,48312.50%
C221216C000500002022-12-05 3:59PM EST50.000.070.000.000.00-1,61038,99712.50%
C221216C000510002022-12-05 3:51PM EST51.000.040.000.000.00-1201,32712.50%
C221216C000520002022-12-05 1:25PM EST52.000.020.000.000.00-361,13825.00%
C221216C000525002022-12-05 2:52PM EST52.500.030.000.000.00-1,6079,60525.00%
C221216C000530002022-12-05 11:38AM EST53.000.020.000.000.00-386025.00%
C221216C000540002022-12-02 9:36AM EST54.000.020.000.000.00-1501,34925.00%
C221216C000550002022-12-05 12:44PM EST55.000.020.000.000.00-157,73625.00%
C221216C000560002022-12-05 10:34AM EST56.000.010.000.000.00-12425.00%
C221216C000570002022-12-02 11:40AM EST57.000.010.000.000.00-224325.00%
C221216C000575002022-12-05 11:54AM EST57.500.010.000.000.00-53,57325.00%
C221216C000580002022-11-30 9:55AM EST58.000.010.000.000.00-3921725.00%
C221216C000590002022-11-29 3:04PM EST59.000.010.000.000.00--21925.00%
C221216C000600002022-12-02 9:30AM EST60.000.010.000.000.00-13,93350.00%
C221216C000625002022-12-05 9:52AM EST62.500.010.000.000.00-131,03450.00%
C221216C000650002022-11-30 1:39PM EST65.000.010.000.000.00-202,83750.00%
C221216C000700002022-12-05 3:44PM EST70.000.010.000.000.00-386350.00%
C221216C000750002022-11-23 9:39AM EST75.000.010.000.000.00-570950.00%
C221216C000800002022-11-02 1:06PM EST80.000.010.000.010.00-70412109.38%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C221216P000225002022-11-21 9:30AM EST22.500.010.000.000.00-1001,01050.00%
C221216P000250002022-11-21 3:38PM EST25.000.010.000.000.00-1013,31150.00%
C221216P000275002022-11-21 2:33PM EST27.500.010.000.000.00-1023,44050.00%
C221216P000300002022-12-05 2:33PM EST30.000.010.000.000.00-31,07250.00%
C221216P000325002022-12-05 1:25PM EST32.500.020.000.000.00-27,23850.00%
C221216P000350002022-12-05 12:48PM EST35.000.020.000.000.00-410,22925.00%
C221216P000360002022-12-01 11:13AM EST36.000.020.000.000.00--3025.00%
C221216P000370002022-12-02 10:25AM EST37.000.020.000.000.00-18025.00%
C221216P000375002022-12-05 12:41PM EST37.500.020.000.000.00-66,55325.00%
C221216P000380002022-12-05 11:53AM EST38.000.030.000.000.00-4444025.00%
C221216P000390002022-12-05 11:34AM EST39.000.030.000.000.00-152025.00%
C221216P000400002022-12-05 2:42PM EST40.000.070.000.000.00-4119,97525.00%
C221216P000410002022-12-05 1:51PM EST41.000.100.000.000.00-8126312.50%
C221216P000420002022-12-05 3:45PM EST42.000.170.000.000.00-4624212.50%
C221216P000425002022-12-05 3:46PM EST42.500.230.000.000.00-589,62712.50%
C221216P000430002022-12-05 3:46PM EST43.000.300.000.000.00-1151726.25%
C221216P000435002022-12-05 3:53PM EST43.500.380.000.000.00-3344346.25%
C221216P000440002022-12-05 3:54PM EST44.000.490.000.000.00-2946726.25%
C221216P000445002022-12-05 2:41PM EST44.500.690.000.000.00-3423,4023.13%
C221216P000450002022-12-05 3:59PM EST45.000.780.000.000.00-5,40218,3631.56%
C221216P000455002022-12-05 3:42PM EST45.501.070.000.000.00-4151,1350.00%
C221216P000460002022-12-05 3:39PM EST46.001.300.000.000.00-1,0823,9000.00%
C221216P000465002022-12-05 3:53PM EST46.501.600.000.000.00-1,8181,6170.00%
C221216P000470002022-12-05 3:52PM EST47.001.930.000.000.00-4281,4580.00%
C221216P000475002022-12-05 3:31PM EST47.502.310.000.000.00-20120,3230.00%
C221216P000480002022-12-05 3:13PM EST48.002.540.000.000.00-2437480.00%
C221216P000485002022-12-05 3:56PM EST48.503.060.000.000.00-291,3280.00%
C221216P000490002022-12-05 3:46PM EST49.003.630.000.000.00-681,4640.00%
C221216P000495002022-12-02 1:12PM EST49.502.670.000.000.00-41,0140.00%
C221216P000500002022-12-05 3:15PM EST50.004.350.000.000.00-68926,9510.00%
C221216P000510002022-12-02 10:12AM EST51.003.870.000.000.00-14550.00%
C221216P000520002022-12-02 1:18PM EST52.005.000.000.000.00-251100.00%
C221216P000525002022-12-05 9:59AM EST52.505.900.000.000.00-23,2140.00%
C221216P000530002022-11-22 9:41AM EST53.003.950.000.000.00--130.00%
C221216P000540002022-12-01 9:52AM EST54.005.720.000.000.00--00.00%
C221216P000550002022-12-05 10:27AM EST55.008.370.000.000.00-201950.00%
C221216P000560002022-12-01 11:30AM EST56.008.400.000.000.00--10.00%
C221216P000570002022-12-01 10:31AM EST57.009.400.000.000.00-160.00%
C221216P000575002022-12-02 3:23PM EST57.5010.350.000.000.00-180.00%
C221216P000580002022-11-23 11:17AM EST58.009.600.000.000.00--70.00%
C221216P000600002022-11-30 9:43AM EST60.0013.310.000.000.00-4280.00%
C221216P000625002022-11-28 12:05PM EST62.5015.050.000.000.00-9830.00%
C221216P000650002022-12-05 10:39AM EST65.0018.550.000.000.00-2890.00%
C221216P000700002022-11-23 3:32PM EST70.0021.700.000.000.00-13010.00%
C221216P000750002022-11-22 2:54PM EST75.0025.900.000.000.00-3400.00%
C221216P000800002022-11-08 2:40PM EST80.0034.100.000.000.00-62000.00%
Advertisement
Advertisement