Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Citigroup Inc. (C)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.62-0.47 (-0.87%)
At close: 04:03PM EDT
53.64 +0.02 (+0.04%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C220617C000225002021-11-08 3:26PM EDT22.5045.7538.2038.400.00-14133608.69%
C220617C000250002021-11-26 12:04PM EDT25.0039.4035.1535.400.00-1018526.27%
C220617C000275002021-11-04 11:06AM EDT27.5039.4535.0535.800.00-2828579.83%
C220617C000300002022-01-03 12:54PM EDT30.0033.1032.6033.000.00-516521.88%
C220617C000325002021-10-28 2:38PM EDT32.5038.4532.8534.550.00-250589.60%
C220617C000350002022-01-03 1:22PM EDT35.0028.3827.6528.050.00-30191433.35%
C220617C000375002021-12-29 10:31AM EDT37.5023.1025.0525.500.00-327391.80%
C220617C000400002022-01-05 4:08PM EDT40.0023.2022.8023.05-0.70-2.93%2227359.38%
C220617C000425002022-01-04 3:50PM EDT42.5021.5020.3520.600.00-1115326.22%
C220617C000450002022-01-04 12:51PM EDT45.0019.2517.9518.200.00-1132295.90%
C220617C000475002022-01-03 12:02PM EDT47.5015.6515.5515.800.00-2185266.70%
C220617C000500002022-01-05 4:59PM EDT50.0013.4213.2513.50-0.98-6.81%1091,308240.38%
C220617C000525002022-01-05 3:47PM EDT52.5011.5511.1511.35-0.45-3.75%12602217.90%
C220617C000550002022-01-05 3:51PM EDT55.009.559.159.25-0.36-3.63%5301,767196.44%
C220617C000575002022-01-05 3:45PM EDT57.507.627.257.45-0.43-5.34%901,528177.88%
C220617C000600002022-01-05 4:47PM EDT60.005.755.655.85-0.55-8.73%6284,527162.60%
C220617C000625002022-01-05 4:28PM EDT62.504.454.304.45-0.28-5.92%642,356149.46%
C220617C000650002022-01-05 4:57PM EDT65.003.253.203.30-0.35-9.72%33114,435138.72%
C220617C000675002022-01-05 4:51PM EDT67.502.402.332.43-0.27-10.11%32210,001130.52%
C220617C000700002022-01-05 4:51PM EDT70.001.681.661.75-0.24-12.50%30714,476123.73%
C220617C000725002022-01-05 4:11PM EDT72.501.211.181.26-0.17-12.32%206,471118.85%
C220617C000750002022-01-05 4:54PM EDT75.000.890.850.89-0.09-9.18%38019,170115.23%
C220617C000775002022-01-05 11:49AM EDT77.500.730.590.65+0.02+2.82%210,762112.50%
C220617C000800002022-01-05 4:48PM EDT80.000.440.420.48-0.04-8.33%13318,796110.84%
C220617C000825002022-01-05 3:39PM EDT82.500.350.300.350.00-256,104109.57%
C220617C000850002022-01-04 2:43PM EDT85.000.270.230.270.00-494,686109.77%
C220617C000875002022-01-04 11:37AM EDT87.500.260.150.290.00-41,319112.50%
C220617C000900002022-01-05 4:39PM EDT90.000.160.110.18-0.04-20.00%93,464109.77%
C220617C000950002022-01-04 2:45PM EDT95.000.120.050.190.00-1262,983115.63%
C220617C001000002022-01-05 4:39PM EDT100.000.080.030.12-0.01-11.11%12,909116.41%
C220617C001050002022-01-05 3:55PM EDT105.000.040.020.11-0.02-33.33%502,525121.88%
C220617C001100002022-01-04 4:18PM EDT110.000.050.010.140.00-180280130.86%
C220617C001150002022-01-04 4:18PM EDT115.000.060.010.130.00-11396136.72%
C220617C001200002022-01-04 2:45PM EDT120.000.060.000.120.00-1633140.23%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C220617P000225002022-01-04 10:43AM EDT22.500.050.040.060.00-633,623162.50%
C220617P000250002022-01-04 1:49PM EDT25.000.060.040.140.00-1021,146156.64%
C220617P000275002021-12-28 1:43PM EDT27.500.120.040.140.00-1001,074138.67%
C220617P000300002022-01-03 3:21PM EDT30.000.120.080.130.00-272,470125.39%
C220617P000325002021-12-23 2:17PM EDT32.500.260.080.220.00-2456116.80%
C220617P000350002021-12-31 3:18PM EDT35.000.240.110.250.00-101,288105.27%
C220617P000375002021-12-22 1:48PM EDT37.500.430.160.270.00-387793.95%
C220617P000400002022-01-03 3:42PM EDT40.000.330.240.350.00-3010,73385.55%
C220617P000425002021-12-30 4:50PM EDT42.500.530.410.460.00-203,64278.81%
C220617P000450002022-01-05 3:20PM EDT45.000.520.550.60+0.01+1.96%110,52169.63%
C220617P000475002022-01-03 11:17AM EDT47.500.820.740.790.00-603,82860.16%
C220617P000500002022-01-05 4:30PM EDT50.001.011.001.06+0.07+7.45%1427,99350.10%
C220617P000525002022-01-05 3:01PM EDT52.501.271.391.42+0.02+1.60%56416,18938.92%
C220617P000550002022-01-05 4:49PM EDT55.001.911.901.96+0.16+9.14%7620,55822.46%
C220617P000575002022-01-05 4:35PM EDT57.502.622.592.65+0.24+10.08%9128,4100.00%
C220617P000600002022-01-05 4:52PM EDT60.003.503.503.60+0.30+9.37%11357,9610.00%
C220617P000625002022-01-05 4:28PM EDT62.504.634.604.75+0.39+9.20%3922,9730.00%
C220617P000650002022-01-05 4:23PM EDT65.005.936.006.15+0.35+6.27%1334,4820.00%
C220617P000675002022-01-05 4:48PM EDT67.507.807.607.80+0.85+12.23%21511,5470.00%
C220617P000700002022-01-05 4:52PM EDT70.009.609.059.65+0.85+9.71%6530,8620.00%
C220617P000725002022-01-05 3:45PM EDT72.5011.3511.4511.65+0.90+8.61%52,1010.00%
C220617P000750002022-01-04 10:54AM EDT75.0012.4013.6513.800.00-725,7430.00%
C220617P000775002022-01-05 4:46PM EDT77.5016.1015.7516.05+1.45+9.90%106870.00%
C220617P000800002022-01-04 4:00PM EDT80.0017.5018.0518.400.00-324,2480.00%
C220617P000825002021-12-30 11:40AM EDT82.5022.7720.3520.800.00-1541680.00%
C220617P000850002022-01-04 11:15AM EDT85.0021.6022.5523.200.00-65040.00%
C220617P000875002021-12-17 10:31AM EDT87.5028.1724.9025.650.00-20960.00%
C220617P000900002021-12-31 12:22PM EDT90.0030.5027.3528.100.00-102460.00%
C220617P000950002022-01-04 11:28AM EDT95.0031.2032.2533.050.00-11,7820.00%
C220617P001000002021-11-02 9:31AM EDT100.0031.5037.2038.600.00-201580.00%
C220617P001050002021-11-10 7:51AM EDT105.0035.6044.8045.100.00-1210.00%
C220617P001100002021-11-10 7:51AM EDT110.0034.4049.8550.400.00-100.00%
C220617P001150002021-11-19 11:12AM EDT115.0049.9054.1558.100.00-220.00%
C220617P001200002021-12-27 10:43AM EDT120.0060.2556.1057.950.00-1440.00%
Advertisement
Advertisement