New Zealand markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.17+0.42 (+0.66%)
As of 12:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240328C000700002024-03-27 2:43PM EDT2024-03-280.010.000.010.00-2037078.13%
C240405C000700002024-03-28 11:15AM EDT2024-04-050.030.020.03+0.01+50.00%64621032.81%
C240412C000700002024-03-28 11:25AM EDT2024-04-120.120.100.12+0.03+33.33%318431.93%
C240419C000700002024-03-28 11:53AM EDT2024-04-190.190.170.18+0.02+11.76%6373,00329.30%
C240426C000700002024-03-28 11:41AM EDT2024-04-260.240.220.23+0.04+20.00%8214827.30%
C240503C000700002024-03-27 10:57AM EDT2024-05-030.240.300.320.00-22526.91%
C240517C000700002024-03-28 11:54AM EDT2024-05-170.420.410.43+0.03+7.69%1784,54825.05%
C240621C000700002024-03-28 12:14PM EDT2024-06-210.830.820.84+0.07+9.21%10317,04924.41%
C240719C000700002024-03-28 10:58AM EDT2024-07-191.351.321.34+0.10+8.00%371,35225.81%
C240920C000700002024-03-28 11:42AM EDT2024-09-202.042.012.04+0.14+7.37%8272,99225.38%
C241018C000700002024-03-28 11:41AM EDT2024-10-182.552.482.51+0.31+13.84%2542226.34%
C241115C000700002024-03-27 3:33PM EDT2024-11-152.652.782.820.00-329526.38%
C241220C000700002024-03-28 11:07AM EDT2024-12-203.303.153.25+0.32+10.74%2,5001,54226.72%
C250117C000700002024-03-28 12:11PM EDT2025-01-173.593.553.65+0.14+4.06%2,43643,20727.27%
C250321C000700002024-03-28 12:27PM EDT2025-03-214.154.104.20+0.15+3.75%6017627.05%
C250620C000700002024-03-28 12:21PM EDT2025-06-204.984.805.00+0.38+8.26%1,8196,68927.09%
C250919C000700002024-03-28 10:22AM EDT2025-09-195.085.555.80+1.58+45.14%285527.34%
C260116C000700002024-03-28 11:38AM EDT2026-01-166.706.506.85+0.20+3.08%25,55127.88%
C260717C000700002024-03-26 10:10AM EDT2026-07-177.357.658.150.00-4728.08%
C261218C000700002024-03-28 12:18PM EDT2026-12-188.758.608.95+0.25+2.94%14541727.74%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240328P000700002024-03-26 2:39PM EDT2024-03-288.356.856.950.00-329112.50%
C240405P000700002024-03-26 11:21AM EDT2024-04-058.356.857.000.00-20045.90%
C240419P000700002024-03-28 11:53AM EDT2024-04-196.906.906.95-0.55-7.38%27626.47%
C240517P000700002024-03-28 11:18AM EDT2024-05-177.287.357.45-0.62-7.85%41828.27%
C240621P000700002024-03-28 9:40AM EDT2024-06-217.807.607.65-4.95-38.82%27424.15%
C240719P000700002024-03-27 1:20PM EDT2024-07-198.657.857.950.00-1112523.83%
C240920P000700002024-03-01 3:24PM EDT2024-09-208.608.408.45-5.95-40.89%121822.61%
C241018P000700002024-03-08 12:35PM EDT2024-10-1813.158.658.750.00-19719722.85%
C241115P000700002024-03-28 11:44AM EDT2024-11-158.959.009.05-1.15-11.39%2010323.12%
C241220P000700002024-03-11 10:13AM EDT2024-12-2014.009.209.300.00-19834322.84%
C250117P000700002024-03-28 12:22PM EDT2025-01-179.459.409.50-0.53-5.31%2853622.69%
C250321P000700002024-03-21 10:09AM EDT2025-03-219.809.8510.00-1.45-12.89%15022.75%
C250620P000700002024-03-07 2:46PM EDT2025-06-2014.1510.3511.900.00-111027.36%
C250919P000700002024-01-30 2:11PM EDT2025-09-1915.1715.9516.300.00-2239.36%
C260116P000700002024-03-26 12:36PM EDT2026-01-1612.0511.6011.800.00-12,38622.30%
C261218P000700002024-01-31 1:03PM EDT2026-12-1816.6016.4517.850.00-25032.75%