New Zealand markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.24+0.49 (+0.78%)
At close: 04:00PM EDT
63.19 -0.05 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240419C000450002024-03-27 1:28PM EDT2024-04-1917.4218.0519.000.00-256788.09%
C240517C000450002024-03-27 1:22PM EDT2024-05-1717.4717.9519.100.00-516258.40%
C240621C000450002024-03-27 10:09AM EDT2024-06-2118.4117.9019.15+0.87+4.96%125,46760.06%
C240719C000450002024-03-21 12:12PM EDT2024-07-1916.6218.1519.300.00-158554.57%
C240920C000450002024-03-25 11:28AM EDT2024-09-2016.7518.3519.500.00-71,62646.19%
C241018C000450002024-03-28 2:02PM EDT2024-10-1818.8518.8519.05+0.85+4.72%113037.48%
C241115C000450002024-03-27 10:09AM EDT2024-11-1518.0819.0019.200.00-421936.94%
C241220C000450002024-03-28 12:07PM EDT2024-12-2019.1019.1521.35+1.30+7.30%220452.89%
C250117C000450002024-03-28 1:23PM EDT2025-01-1719.3019.3019.50+0.32+1.69%19238,07435.67%
C250321C000450002024-03-26 10:39AM EDT2025-03-2118.0518.4520.850.00-53442.38%
C250620C000450002024-03-28 11:40AM EDT2025-06-2020.1219.6022.30+1.50+8.06%81,56046.11%
C250919C000450002024-02-23 11:36AM EDT2025-09-1914.2517.5019.500.00-31926.36%
C260116C000450002024-03-28 1:28PM EDT2026-01-1620.7018.8023.25+0.20+0.98%13,28542.26%
C261218C000450002024-03-18 2:49PM EDT2026-12-1817.9019.5023.650.00-954535.79%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240405P000450002024-03-27 11:48AM EDT2024-04-050.010.000.000.00-2425150.00%
C240412P000450002024-03-19 12:51PM EDT2024-04-120.020.000.020.00-10764.06%
C240419P000450002024-03-28 12:28PM EDT2024-04-190.020.010.03-0.01-33.33%2015,69557.81%
C240426P000450002024-03-19 9:41AM EDT2024-04-260.050.010.030.00-1850.00%
C240517P000450002024-03-28 3:45PM EDT2024-05-170.050.050.06-0.02-28.57%176944.34%
C240621P000450002024-03-28 1:57PM EDT2024-06-210.100.090.100.00-30142,55336.82%
C240719P000450002024-03-27 10:26AM EDT2024-07-190.160.140.16-0.02-11.11%197334.67%
C240920P000450002024-03-28 11:10AM EDT2024-09-200.320.300.32-0.02-5.88%1203,15831.98%
C241018P000450002024-03-27 9:40AM EDT2024-10-180.440.400.420.00-3262631.59%
C241115P000450002024-03-28 2:56PM EDT2024-11-150.570.540.57-0.03-5.00%152231.96%
C241220P000450002024-03-28 3:44PM EDT2024-12-200.690.680.74-0.05-6.76%279031.96%
C250117P000450002024-03-28 1:31PM EDT2025-01-170.820.800.87-0.02-2.38%2169,16531.84%
C250321P000450002024-03-27 3:06PM EDT2025-03-211.100.331.340.00-222433.08%
C250620P000450002024-03-25 11:32AM EDT2025-06-201.491.371.91-0.16-9.70%108,36433.48%
C250919P000450002024-03-21 3:49PM EDT2025-09-191.961.332.260.00-48532.58%
C260116P000450002024-03-28 1:32PM EDT2026-01-162.200.872.59-0.10-4.35%4643,27231.17%
C260717P000450002024-03-05 1:23PM EDT2026-07-173.860.505.250.00--138.36%
C261218P000450002024-03-26 12:21PM EDT2026-12-183.451.643.500.00-511028.92%