U.S. markets open in 8 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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C230120C000225002021-07-19 3:08PM EDT22.5042.370.000.000.00-100.00%
C230120C000250002021-07-23 11:45AM EDT25.0042.070.000.000.00-100.00%
C230120C000275002021-07-23 11:45AM EDT27.5039.620.000.000.00-100.00%
C230120C000300002021-07-27 12:25PM EDT30.0037.700.000.000.00-300.00%
C230120C000325002021-07-27 11:28AM EDT32.5035.600.000.000.00-300.00%
C230120C000350002021-07-23 10:21AM EDT35.0031.750.000.000.00-400.00%
C230120C000375002021-07-28 3:13PM EDT37.5030.700.000.00+3.20+11.64%200.00%
C230120C000400002021-07-28 2:00PM EDT40.0028.020.000.00-0.08-0.28%6100.00%
C230120C000425002021-07-26 1:46PM EDT42.5024.950.000.000.00-400.00%
C230120C000450002021-07-27 11:17AM EDT45.0023.800.000.000.00-1000.00%
C230120C000475002021-07-27 2:22PM EDT47.5021.500.000.000.00-100.00%
C230120C000500002021-07-28 3:20PM EDT50.0019.400.000.00+0.90+4.86%6000.00%
C230120C000525002021-07-28 9:40AM EDT52.5017.620.000.00+1.07+6.47%200.00%
C230120C000550002021-07-28 3:52PM EDT55.0015.000.000.00-0.40-2.60%300.00%
C230120C000575002021-07-27 3:50PM EDT57.5014.000.000.000.00-5300.00%
C230120C000600002021-07-28 3:47PM EDT60.0012.500.000.00+0.30+2.46%5400.00%
C230120C000625002021-07-27 2:48PM EDT62.5010.600.000.000.00-200.00%
C230120C000650002021-07-28 12:43PM EDT65.009.600.000.00+0.50+5.49%400.00%
C230120C000675002021-07-28 3:07PM EDT67.508.300.000.00+0.05+0.61%1100.00%
C230120C000700002021-07-28 10:42AM EDT70.007.310.000.00+0.21+2.96%3000.78%
C230120C000725002021-07-22 1:05PM EDT72.505.950.000.000.00-2601.56%
C230120C000750002021-07-28 12:36PM EDT75.005.750.000.00+0.25+4.55%301.56%
C230120C000775002021-07-27 11:47AM EDT77.504.800.000.000.00-103.13%
C230120C000800002021-07-28 1:45PM EDT80.004.100.000.000.00-1203.13%
C230120C000825002021-07-16 2:40PM EDT82.503.400.000.000.00-34303.13%
C230120C000850002021-07-28 12:08PM EDT85.003.150.000.00+0.40+14.55%2503.13%
C230120C000875002021-07-20 1:48PM EDT87.502.350.000.000.00-506.25%
C230120C000900002021-07-28 2:00PM EDT90.002.350.000.00+0.10+4.44%4106.25%
C230120C000950002021-07-23 9:30AM EDT95.001.510.000.000.00-906.25%
C230120C001000002021-07-27 2:12PM EDT100.001.540.000.00+0.29+23.20%106.25%
C230120C001050002021-07-26 12:48PM EDT105.000.900.000.000.00-1206.25%
C230120C001100002021-07-27 2:16PM EDT110.000.680.000.000.00-106.25%
C230120C001150002021-07-22 10:25AM EDT115.000.490.000.000.00-1012.50%
C230120C001200002021-07-27 2:18PM EDT120.000.460.000.000.00-2012.50%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C230120P000225002021-07-19 10:20AM EDT22.500.300.000.000.00-4025.00%
C230120P000250002021-07-13 1:42PM EDT25.000.350.000.000.00-2012.50%
C230120P000275002021-07-08 9:43AM EDT27.500.520.000.000.00-25012.50%
C230120P000300002021-07-16 2:50PM EDT30.000.610.000.000.00-6012.50%
C230120P000325002021-07-19 10:58AM EDT32.500.850.000.000.00-12012.50%
C230120P000350002021-07-19 2:07PM EDT35.001.050.000.000.00-18012.50%
C230120P000375002021-07-12 10:48AM EDT37.501.010.000.000.00-10012.50%
C230120P000400002021-07-27 12:17PM EDT40.001.470.000.000.00-125012.50%
C230120P000425002021-07-23 12:08PM EDT42.501.750.000.000.00-70106.25%
C230120P000450002021-07-27 12:18PM EDT45.002.200.000.000.00-106.25%
C230120P000475002021-07-23 3:44PM EDT47.502.500.000.000.00-1106.25%
C230120P000500002021-07-28 9:59AM EDT50.003.130.000.00+0.13+4.33%1006.25%
C230120P000525002021-07-23 1:46PM EDT52.503.730.000.000.00-1006.25%
C230120P000550002021-07-23 10:56AM EDT55.004.500.000.000.00-203.13%
C230120P000575002021-07-26 12:30PM EDT57.505.250.000.000.00-4803.13%
C230120P000600002021-07-28 11:52AM EDT60.006.200.000.00-0.40-6.06%203.13%
C230120P000625002021-07-28 2:45PM EDT62.507.300.000.00-0.15-2.01%201.56%
C230120P000650002021-07-26 2:04PM EDT65.008.600.000.00+0.10+1.18%500.78%
C230120P000675002021-07-23 3:36PM EDT67.509.000.000.000.00-100.20%
C230120P000700002021-07-26 2:29PM EDT70.0011.400.000.00-0.05-0.44%6500.00%
C230120P000725002021-07-19 3:01PM EDT72.5015.050.000.000.00-3600.00%
C230120P000750002021-07-28 3:33PM EDT75.0014.600.000.00-1.50-9.32%600.00%
C230120P000775002021-07-06 10:28AM EDT77.5016.550.000.000.00-400.00%
C230120P000800002021-07-19 3:01PM EDT80.0020.750.000.000.00-3600.00%
C230120P000825002021-06-16 9:45AM EDT82.5018.3520.4020.650.00-102333.48%
C230120P000850002021-07-26 9:34AM EDT85.0021.650.000.000.00-200.00%
C230120P000875002021-07-23 9:34AM EDT87.5024.300.000.000.00-100.00%
C230120P000900002021-07-26 10:51AM EDT90.0026.780.000.000.00-100.00%
C230120P000950002021-06-25 10:35AM EDT95.0028.6029.7534.000.00-116044.74%
C230120P001000002021-06-30 9:59AM EDT100.0033.700.000.000.00-200.00%
C230120P001050002021-06-23 11:36AM EDT105.0039.0038.9543.100.00-225247.29%
C230120P001100002021-07-14 10:51AM EDT110.0044.350.000.000.00-200.00%
C230120P001150002021-07-19 3:08PM EDT115.0052.750.000.000.00-100.00%
C230120P001200002021-07-19 3:08PM EDT120.0057.570.000.000.00-100.00%