Advertisement
Advertisement
U.S. markets close in 5 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Citigroup Inc. (C)

NYSE - Nasdaq Real Time Price. Currency in USD
47.33-0.96 (-1.98%)
As of 10:27AM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C240119C000225002022-11-09 12:08PM EST22.5023.7025.0025.450.00-1549.51%
C240119C000250002022-10-28 12:07PM EST25.0021.5123.7024.000.00-2056.52%
C240119C000275002022-10-17 1:27PM EST27.5017.3521.1521.400.00-627550.39%
C240119C000300002022-11-23 2:18PM EST30.0019.4018.4018.800.00-52,23743.19%
C240119C000325002022-11-21 10:19AM EST32.5017.6316.4016.700.00-523441.19%
C240119C000350002022-11-11 2:16PM EST35.0017.4514.5014.750.00-9924139.82%
C240119C000375002022-11-22 3:32PM EST37.5014.4112.6012.850.00-722,44538.17%
C240119C000400002022-11-28 10:01AM EST40.0011.1010.9011.10-1.60-12.60%16,04436.85%
C240119C000425002022-11-21 3:19PM EST42.5010.659.309.550.00-11,89236.04%
C240119C000450002022-11-23 12:44PM EST45.008.607.808.000.00-179,42034.53%
C240119C000475002022-11-28 10:00AM EST47.506.606.506.70-0.70-9.59%311,74333.67%
C240119C000500002022-11-28 10:12AM EST50.005.505.355.55-0.50-8.33%2742,18732.89%
C240119C000525002022-11-28 9:53AM EST52.504.454.354.50-0.55-11.00%111,13331.95%
C240119C000550002022-11-28 10:12AM EST55.003.603.453.65-0.34-8.63%2438,22231.36%
C240119C000575002022-11-25 9:31AM EST57.503.222.722.930.00-211,30630.81%
C240119C000600002022-11-28 9:36AM EST60.002.402.202.33-0.15-5.88%555,72130.34%
C240119C000625002022-11-28 9:33AM EST62.502.031.721.87+0.01+0.50%27,55930.10%
C240119C000650002022-11-25 12:50PM EST65.001.591.351.470.00-3571,46029.74%
C240119C000675002022-11-25 12:24PM EST67.501.251.051.170.00-4911,28229.59%
C240119C000700002022-11-28 9:41AM EST70.000.880.800.92-0.12-12.00%119,85229.40%
C240119C000725002022-11-23 1:18PM EST72.500.770.630.770.00-11,69829.71%
C240119C000750002022-11-25 10:09AM EST75.000.610.470.600.00-638,30929.49%
C240119C000775002022-11-25 10:38AM EST77.500.500.360.490.00-22,11829.61%
C240119C000800002022-11-25 9:51AM EST80.000.380.300.40-0.05-11.63%55,89529.71%
C240119C000825002022-11-14 1:16PM EST82.500.440.220.350.00-227430.23%
C240119C000850002022-11-10 10:30AM EST85.000.320.110.420.00-197932.57%
C240119C000900002022-11-23 12:14PM EST90.000.220.070.340.00-11,77633.55%
C240119C000950002022-11-22 1:42PM EST95.000.170.120.290.00-2064834.72%
C240119C001000002022-11-25 10:41AM EST100.000.140.100.200.00-13,45434.52%
C240119C001050002022-11-23 3:19PM EST105.000.080.020.230.00-20019537.11%
C240119C001100002022-11-22 11:39AM EST110.000.070.040.220.00-13261438.53%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C240119P000225002022-11-23 2:19PM EST22.500.390.350.480.00-141,12146.70%
C240119P000250002022-11-25 11:45AM EST25.000.490.560.620.00-71,34643.63%
C240119P000275002022-11-22 1:37PM EST27.500.710.780.840.00-402,30441.46%
C240119P000300002022-11-18 3:49PM EST30.001.021.021.130.00-5530,69039.58%
C240119P000325002022-11-23 11:52AM EST32.501.361.361.480.00-105,89737.72%
C240119P000350002022-11-28 10:04AM EST35.001.851.791.91+0.18+10.78%137,38935.94%
C240119P000375002022-11-28 9:43AM EST37.502.382.322.49+0.09+3.93%1509,57334.64%
C240119P000400002022-11-28 10:01AM EST40.003.053.003.10+0.26+9.32%1,02127,38332.85%
C240119P000425002022-11-23 1:55PM EST42.503.603.753.900.00-616,71431.53%
C240119P000450002022-11-28 10:05AM EST45.004.704.654.90+0.23+5.15%1,00428,10430.57%
C240119P000475002022-11-23 12:08PM EST47.505.505.705.900.00-422,40228.86%
C240119P000500002022-11-28 9:52AM EST50.006.957.007.15+0.35+5.30%366,12127.65%
C240119P000525002022-11-21 2:44PM EST52.507.828.408.650.00-718,97526.88%
C240119P000550002022-11-25 10:43AM EST55.009.4010.0010.300.00-89659,13826.07%
C240119P000575002022-11-28 10:04AM EST57.5011.9011.7511.95+1.50+14.42%121,88024.38%
C240119P000600002022-11-23 3:20PM EST60.0013.1413.7013.900.00-6876,10223.52%
C240119P000625002022-11-08 3:24PM EST62.5016.9015.7516.100.00-787,79423.63%
C240119P000650002022-11-23 9:59AM EST65.0016.3517.8518.250.00-278,01622.58%
C240119P000675002022-11-10 2:26PM EST67.5019.3820.1520.600.00-425,62322.75%
C240119P000700002022-11-15 1:38PM EST70.0021.5622.6022.900.00-228821.53%
C240119P000725002022-11-14 10:02AM EST72.5023.0025.0025.350.00-419022.07%
C240119P000750002022-11-25 10:38AM EST75.0026.6927.5027.750.00-115720.80%
C240119P000775002022-10-27 8:52AM EST77.5031.4229.0529.350.00-800.00%
C240119P000800002022-11-10 11:40AM EST80.0031.8032.4532.750.00-2023.19%
C240119P000825002022-10-27 2:55PM EST82.5037.5834.0534.400.00-200.00%
C240119P000850002022-11-17 1:24PM EST85.0036.9037.5037.950.00-1030.45%
C240119P000900002022-09-22 8:30AM EST90.0043.3845.6046.500.00-3460.12%
C240119P000950002022-07-29 2:30PM EST95.0043.1544.6545.550.00-520.00%
C240119P001000002022-10-27 10:31AM EST100.0055.0551.5552.000.00-600.00%
C240119P001050002022-07-20 2:28PM EST105.0053.1052.0552.550.00-100.00%
C240119P001100002022-09-29 9:20AM EST110.0067.9563.7064.750.00-123656.54%
Advertisement
Advertisement