New Zealand markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.87+0.88 (+1.91%)
At close: 04:04PM EDT
46.86 -0.01 (-0.02%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220708C000250002022-06-23 1:53PM EDT25.0020.7521.7522.000.00--18175.00%
C220708C000300002022-06-23 12:32PM EDT30.0015.8016.7017.000.00--7192.97%
C220708C000350002022-06-22 10:04AM EDT35.0010.6111.7012.05-1.84-14.78%11184.38%
C220708C000395002022-06-29 3:50PM EDT39.507.60--0.00---0.00%
C220708C000400002022-07-01 2:46PM EDT40.006.706.806.95+0.45+7.20%323173.83%
C220708C000420002022-06-30 12:52PM EDT42.004.484.805.000.00-25661.33%
C220708C000425002022-06-23 11:08AM EDT42.504.204.254.550.00--461.33%
C220708C000430002022-07-01 11:53AM EDT43.003.183.854.00-0.22-6.47%4715851.17%
C220708C000440002022-07-01 10:43AM EDT44.001.982.923.15-0.86-30.28%556952.15%
C220708C000445002022-06-29 11:49AM EDT44.502.72--0.00---0.00%
C220708C000450002022-07-01 3:56PM EDT45.002.102.122.19+0.57+37.25%12016941.99%
C220708C000455002022-07-01 3:56PM EDT45.501.721.721.78+0.39+29.32%29613539.84%
C220708C000460002022-07-01 3:54PM EDT46.001.331.351.41+0.23+20.91%99093038.28%
C220708C000465002022-07-01 3:48PM EDT46.501.091.021.08+0.39+55.71%43522636.96%
C220708C000470002022-07-01 3:57PM EDT47.000.720.740.80+0.21+41.18%1,11584135.94%
C220708C000475002022-07-01 3:59PM EDT47.500.520.510.56+0.14+36.84%3,3051,17834.67%
C220708C000480002022-07-01 3:59PM EDT48.000.340.330.38+0.09+36.00%6421,31433.99%
C220708C000485002022-07-01 3:59PM EDT48.500.220.200.22+0.03+15.79%45156231.93%
C220708C000490002022-07-01 3:59PM EDT49.000.140.120.14+0.04+40.00%2,7133,33532.03%
C220708C000495002022-07-01 3:58PM EDT49.500.070.070.08-0.05-41.67%22037231.64%
C220708C000500002022-07-01 3:46PM EDT50.000.040.040.06-0.02-33.33%2882,29733.59%
C220708C000510002022-07-01 3:47PM EDT51.000.020.010.03-0.01-33.33%1257,48735.94%
C220708C000520002022-07-01 3:49PM EDT52.000.010.010.02-0.01-50.00%1351839.84%
C220708C000525002022-07-01 2:17PM EDT52.500.020.000.030.00-924046.09%
C220708C000530002022-07-01 12:40PM EDT53.000.010.000.03-0.01-50.00%588149.22%
C220708C000540002022-07-01 3:00PM EDT54.000.010.000.010.00-13,22046.88%
C220708C000550002022-07-01 9:59AM EDT55.000.010.000.010.00-126,58353.13%
C220708C000560002022-07-01 10:16AM EDT56.000.010.000.01-0.01-50.00%342653.13%
C220708C000570002022-06-28 12:07PM EDT57.000.010.000.020.00-120362.50%
C220708C000580002022-06-23 9:34AM EDT58.000.280.000.040.00-212573.44%
C220708C000590002022-06-24 10:00AM EDT59.000.020.000.050.00-115780.47%
C220708C000600002022-06-22 12:04PM EDT60.000.010.000.010.00-440671.88%
C220708C000610002022-06-09 10:26AM EDT61.000.060.000.040.00-10029088.28%
C220708C000650002022-06-17 9:33AM EDT65.000.010.000.010.00-1012090.63%
C220708C000700002022-06-21 10:27AM EDT70.000.010.000.020.00-712117.19%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220708P000350002022-07-01 10:23AM EDT35.000.010.000.03-0.03-75.00%11,16196.88%
C220708P000385002022-06-30 12:04PM EDT38.500.020.000.010.00-384759.38%
C220708P000390002022-07-01 1:30PM EDT39.000.010.000.06-0.03-75.00%104070.31%
C220708P000395002022-07-01 12:30PM EDT39.500.010.010.02-0.03-75.00%103860.16%
C220708P000400002022-07-01 3:21PM EDT40.000.020.010.03-0.05-71.43%501,38158.59%
C220708P000405002022-07-01 2:03PM EDT40.500.020.000.06-0.09-81.82%615557.81%
C220708P000410002022-07-01 3:13PM EDT41.000.020.010.02-0.07-77.78%3636250.78%
C220708P000415002022-07-01 2:06PM EDT41.500.050.020.04-0.05-50.00%44352.34%
C220708P000420002022-07-01 3:51PM EDT42.000.040.040.05-0.10-71.43%61413350.00%
C220708P000425002022-07-01 3:50PM EDT42.500.050.050.06-0.13-72.22%18711847.27%
C220708P000430002022-07-01 3:33PM EDT43.000.070.070.08-0.17-70.83%15235645.31%
C220708P000435002022-07-01 3:36PM EDT43.500.100.090.11-0.20-66.67%15763743.95%
C220708P000440002022-07-01 3:59PM EDT44.000.140.130.15-0.27-65.85%23271942.38%
C220708P000445002022-07-01 3:48PM EDT44.500.190.180.21-0.36-65.45%1,18817641.41%
C220708P000450002022-07-01 3:57PM EDT45.000.280.250.28-0.39-58.21%2,9271,14439.65%
C220708P000455002022-07-01 3:55PM EDT45.500.380.340.39-0.44-53.66%68731538.77%
C220708P000460002022-07-01 3:55PM EDT46.000.520.470.50-0.41-44.09%2593,09136.52%
C220708P000465002022-07-01 3:51PM EDT46.500.690.640.71-0.61-46.92%29157737.01%
C220708P000470002022-07-01 3:49PM EDT47.000.850.860.92-0.80-48.48%1891,64935.55%
C220708P000475002022-07-01 3:50PM EDT47.501.141.111.18-0.62-35.23%9531134.28%
C220708P000480002022-07-01 3:46PM EDT48.001.421.431.51-0.83-36.89%2191,25533.99%
C220708P000485002022-07-01 3:53PM EDT48.501.911.801.88-0.72-27.38%4921733.59%
C220708P000490002022-07-01 1:52PM EDT49.002.562.202.33-0.41-13.80%3130436.13%
C220708P000495002022-07-01 9:47AM EDT49.502.792.642.81-0.86-23.56%42639.84%
C220708P000500002022-07-01 1:38PM EDT50.003.553.103.30-0.18-4.83%5625643.95%
C220708P000510002022-07-01 3:46PM EDT51.004.054.104.20-1.13-21.81%125,07542.58%
C220708P000520002022-07-01 2:38PM EDT52.005.375.055.25-0.42-7.25%621556.25%
C220708P000525002022-06-29 10:07AM EDT52.505.15--0.00---0.00%
C220708P000530002022-07-01 1:50PM EDT53.006.446.006.25+0.39+6.45%64064.06%
C220708P000540002022-07-01 3:19PM EDT54.007.197.007.30-0.89-11.01%72451.56%
C220708P000550002022-06-30 3:07PM EDT55.009.058.058.350.00-41970.31%
C220708P000560002022-06-17 9:47AM EDT56.008.979.009.350.00-3071.09%
C220708P000570002022-06-22 9:43AM EDT57.009.879.9510.350.00-1068.75%
C220708P000610002022-06-28 12:50PM EDT61.0013.5014.0014.300.00-3088.28%
C220708P000650002022-06-28 9:40AM EDT65.0015.9518.0018.300.00-10106.25%