Advertisement
Advertisement
U.S. Markets close in 4 hrs 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

Citigroup Inc. (C)

NYSE - Nasdaq Real Time Price. Currency in USD
47.38-0.91 (-1.88%)
As of 11:40AM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C240621C000225002022-07-15 10:15AM EST22.5026.3331.6032.050.00--0106.06%
C240621C000250002022-08-10 1:27PM EST25.0029.2029.3029.80+1.84+6.73%-5296.61%
C240621C000275002022-07-15 2:29PM EST27.5023.1727.0027.600.00--688.44%
C240621C000300002022-08-10 11:55AM EST30.0024.8424.8025.00+1.94+8.47%14580.04%
C240621C000325002022-08-10 8:58AM EST32.5022.1022.6523.15+1.75+8.60%12474.87%
C240621C000350002022-08-08 12:40PM EST35.0018.8020.6021.000.00--3769.36%
C240621C000375002022-08-10 11:55AM EST37.5018.7018.7519.10+1.80+10.65%21965.32%
C240621C000400002022-08-11 12:19PM EST40.0017.1916.9017.40+1.94+12.72%501,68961.82%
C240621C000425002022-08-11 9:28AM EST42.5015.4515.1515.45+2.15+16.17%129257.92%
C240621C000450002022-08-08 10:16AM EST45.0011.9513.5513.800.00--50155.04%
C240621C000475002022-08-05 2:37PM EST47.5010.5012.0512.550.00--2353.12%
C240621C000500002022-08-11 10:07AM EST50.0010.7510.7010.95+1.25+13.16%11,17050.55%
C240621C000525002022-08-11 12:54PM EST52.509.609.309.60+1.38+16.79%118548.84%
C240621C000550002022-08-11 12:38PM EST55.008.378.258.40+1.31+18.56%929346.99%
C240621C000575002022-08-05 9:31AM EST57.506.217.157.450.00-115345.92%
C240621C000600002022-08-11 12:17PM EST60.006.356.206.40+1.01+18.91%1742444.15%
C240621C000625002022-08-11 12:17PM EST62.505.505.205.50+5.50-1-42.73%
C240621C000650002022-08-10 12:28PM EST65.004.604.604.80+0.85+22.67%212741.90%
C240621C000700002022-08-11 10:05AM EST70.003.153.353.55+0.45+16.67%18939540.09%
C240621C000750002022-08-11 12:56PM EST75.002.502.432.61+0.45+21.95%3015438.72%
C240621C000800002022-08-11 10:10AM EST80.001.781.711.94+1.78-3-37.82%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C240621P000225002022-08-04 2:02PM EST22.500.820.470.790.00-11745.19%
C240621P000250002022-08-08 8:41AM EST25.001.000.880.970.00-212542.14%
C240621P000275002022-08-10 10:06AM EST27.501.101.121.22-0.23-17.29%31639.72%
C240621P000300002022-08-08 9:49AM EST30.001.651.391.540.00--637.65%
C240621P000325002022-08-05 9:42AM EST32.501.991.581.880.00--3535.39%
C240621P000350002022-08-11 12:54PM EST35.002.232.122.31-0.30-11.86%1502,10433.45%
C240621P000375002022-07-18 11:14AM EST37.503.652.652.810.00--731.53%
C240621P000400002022-08-10 12:31PM EST40.003.303.203.35-0.35-9.59%222329.45%
C240621P000425002022-08-11 12:54PM EST42.503.933.904.05-0.50-11.29%15282627.75%
C240621P000450002022-08-11 12:19PM EST45.004.654.654.80-0.65-12.26%125,23725.77%
C240621P000475002022-08-11 9:31AM EST47.505.405.455.65-0.80-12.90%20070823.69%
C240621P000500002022-08-11 9:31AM EST50.006.286.356.60-0.98-13.50%20080021.41%
C240621P000525002022-08-10 9:34AM EST52.507.557.507.70-0.97-11.39%22,52518.95%
C240621P000550002022-08-10 10:11AM EST55.008.708.458.95-1.70-16.35%255915.93%
C240621P000575002022-08-11 10:53AM EST57.5010.159.8510.25-0.95-8.56%1001009.55%
C240621P000600002022-08-10 10:04AM EST60.0011.4511.1511.60-1.56-11.99%180.00%
C240621P000650002022-08-10 10:46AM EST65.0014.6714.5014.85-1.50-9.28%1160.00%
C240621P000700002022-08-05 8:47AM EST70.0020.0018.1018.400.00--340.00%
C240621P000750002022-08-01 10:43AM EST75.0024.2321.9022.500.00--100.00%
Advertisement
Advertisement