UK markets open in 7 hours 31 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.11+0.69 (+1.63%)
At close: 4:02PM EDT

43.11 0.00 (0.00%)
After hours: 7:23PM EDT

In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C201002C000300002020-09-25 2:58PM EDT30.0012.0012.6513.350.00-2010263.28%
C201002C000350002020-09-30 11:49AM EDT35.008.077.958.30+1.14+16.45%36101.56%
C201002C000360002020-09-29 3:45PM EDT36.006.507.007.350.00-12113.28%
C201002C000370002020-09-30 12:41PM EDT37.006.405.856.25+0.65+11.30%12116.80%
C201002C000380002020-09-30 10:39AM EDT38.005.155.055.30+0.99+23.80%14084.77%
C201002C000390002020-09-30 10:42AM EDT39.004.353.904.30+1.10+33.85%7470191.80%
C201002C000400002020-09-30 2:47PM EDT40.002.983.003.30+0.40+15.50%13981250.39%
C201002C000410002020-09-30 2:24PM EDT41.002.112.092.29+0.40+23.39%16382955.86%
C201002C000415002020-09-30 2:23PM EDT41.502.101.611.84+0.84+66.67%2485651.37%
C201002C000420002020-09-30 3:08PM EDT42.001.161.221.30+0.21+22.11%15279438.09%
C201002C000425002020-09-30 3:58PM EDT42.500.960.850.93+0.35+57.38%6491,12837.11%
C201002C000430002020-09-30 3:54PM EDT43.000.630.530.61+0.21+50.00%1,7202,21835.55%
C201002C000440002020-09-30 3:59PM EDT44.000.230.180.22+0.07+43.75%4,3953,95335.25%
C201002C000450002020-09-30 3:47PM EDT45.000.090.080.09+0.01+12.50%2,6926,02939.65%
C201002C000460002020-09-30 3:41PM EDT46.000.030.030.04-0.01-25.00%5922,70844.14%
C201002C000470002020-09-30 3:41PM EDT47.000.010.010.02-0.01-50.00%9103,14049.22%
C201002C000475002020-09-30 1:38PM EDT47.500.010.000.010.00-1359248.44%
C201002C000480002020-09-29 3:22PM EDT48.000.010.000.010.00-166953.13%
C201002C000485002020-09-30 11:20AM EDT48.500.010.000.010.00-1238153.13%
C201002C000490002020-09-30 1:32PM EDT49.000.010.000.010.00-61,22956.25%
C201002C000495002020-09-30 3:49PM EDT49.500.030.000.03-0.01-25.00%621270.31%
C201002C000500002020-09-30 11:31AM EDT50.000.010.000.01-0.01-50.00%232,32565.63%
C201002C000505002020-09-30 3:49PM EDT50.500.010.000.010.00-344668.75%
C201002C000510002020-09-28 3:59PM EDT51.000.010.000.010.00-258771.88%
C201002C000515002020-09-25 12:20PM EDT51.500.010.000.010.00-201,49275.00%
C201002C000520002020-09-28 12:11PM EDT52.000.010.000.010.00-182878.13%
C201002C000525002020-09-30 10:57AM EDT52.500.010.000.02-0.01-50.00%351190.63%
C201002C000530002020-09-28 12:15PM EDT53.000.020.000.020.00-142993.75%
C201002C000535002020-09-29 12:31PM EDT53.500.010.000.020.00-64875296.88%
C201002C000540002020-09-28 11:06AM EDT54.000.030.000.010.00-192293.75%
C201002C000545002020-09-25 2:59PM EDT54.500.010.000.020.00-430533104.69%
C201002C000550002020-09-29 11:47AM EDT55.000.020.000.010.00-3621100.00%
C201002C000555002020-09-17 3:36PM EDT55.500.040.000.020.00-1272112.50%
C201002C000560002020-09-28 1:42PM EDT56.000.010.000.010.00-4278106.25%
C201002C000565002020-09-21 1:38PM EDT56.500.030.000.020.00-5152118.75%
C201002C000570002020-09-28 1:10PM EDT57.000.010.000.010.00-2218112.50%
C201002C000575002020-09-28 10:42AM EDT57.500.020.000.020.00-1315125.00%
C201002C000580002020-09-25 3:48PM EDT58.000.030.000.050.00-40134143.75%
C201002C000585002020-09-14 9:35AM EDT58.500.190.000.060.00-1090150.00%
C201002C000590002020-09-22 12:08PM EDT59.000.010.000.010.00-12,574125.00%
C201002C000600002020-09-16 12:35PM EDT60.000.010.000.010.00-9312131.25%
C201002C000650002020-09-17 12:31PM EDT65.000.040.000.020.00-1026168.75%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C201002P000300002020-09-25 9:56AM EDT30.000.010.000.010.00-11150.00%
C201002P000340002020-09-29 1:33PM EDT34.000.010.000.030.00-13114.06%
C201002P000350002020-09-25 2:54PM EDT35.000.010.000.010.00-85287.50%
C201002P000360002020-09-29 3:23PM EDT36.000.010.010.030.00-110193.75%
C201002P000370002020-09-30 3:52PM EDT37.000.010.000.030.00-311878.13%
C201002P000380002020-09-30 3:19PM EDT38.000.010.010.02-0.01-50.00%8047765.63%
C201002P000390002020-09-30 2:24PM EDT39.000.020.020.06-0.03-60.00%4586464.06%
C201002P000400002020-09-30 3:30PM EDT40.000.050.030.05-0.03-37.50%801,95250.39%
C201002P000410002020-09-30 3:22PM EDT41.000.090.060.09-0.09-50.00%1,4642,41644.92%
C201002P000415002020-09-30 3:33PM EDT41.500.130.100.13-0.15-53.57%1561,57241.60%
C201002P000420002020-09-30 3:49PM EDT42.000.170.160.21-0.22-56.41%5602,30639.65%
C201002P000425002020-09-30 3:51PM EDT42.500.300.280.32-0.32-51.61%7882,53137.11%
C201002P000430002020-09-30 3:53PM EDT43.000.450.470.53-0.44-49.44%1,2702,40937.50%
C201002P000440002020-09-30 3:53PM EDT44.001.061.111.17-0.62-36.90%7053,88239.84%
C201002P000450002020-09-30 2:35PM EDT45.002.001.872.05-1.01-33.55%604,05147.66%
C201002P000460002020-09-30 3:50PM EDT46.002.912.813.05-0.59-16.86%2765462.70%
C201002P000470002020-09-30 2:57PM EDT47.004.053.754.05-0.75-15.62%9229176.56%
C201002P000475002020-09-30 11:27AM EDT47.504.104.254.50-1.20-22.64%3727275.59%
C201002P000480002020-09-30 12:57PM EDT48.004.544.805.00-0.99-17.90%2548653.13%
C201002P000485002020-09-30 1:33PM EDT48.504.955.405.55-1.10-18.18%681,80482.81%
C201002P000490002020-09-30 12:06PM EDT49.005.715.756.00-0.67-10.50%1630793.36%
C201002P000495002020-09-30 2:57PM EDT49.506.406.256.60-1.15-15.23%4626979.69%
C201002P000500002020-09-30 2:57PM EDT50.007.056.757.15-0.40-5.37%292,12392.19%
C201002P000505002020-09-28 2:24PM EDT50.507.007.257.700.00-1123103.91%
C201002P000510002020-09-28 3:21PM EDT51.007.547.558.150.00-749140.43%
C201002P000515002020-09-24 12:06PM EDT51.509.308.108.800.00-191107.03%
C201002P000520002020-09-28 9:30AM EDT52.008.448.659.150.00-31485.94%
C201002P000525002020-09-25 11:42AM EDT52.5010.759.109.850.00-20123.83%
C201002P000530002020-09-17 3:41PM EDT53.007.609.7010.250.00-10128.52%
C201002P000535002020-09-25 9:52AM EDT53.5011.6010.2010.700.00-109125.00%
C201002P000540002020-09-10 1:23PM EDT54.003.779.9011.950.00-10118.75%
C201002P000545002020-09-28 3:26PM EDT54.5011.0511.2511.750.00-34149.22%
C201002P000550002020-09-23 11:00AM EDT55.0011.8311.6012.150.00-10183.98%
C201002P000555002020-09-03 10:38AM EDT55.504.5111.8012.850.00--0217.97%
C201002P000560002020-09-24 1:11PM EDT56.0013.6812.7013.200.00-80146.88%
C201002P000565002020-09-09 10:00AM EDT56.505.9412.0015.050.00--0173.44%
C201002P000570002020-09-15 10:35AM EDT57.0010.6013.7514.250.00-500171.09%
C201002P000580002020-09-15 1:09PM EDT58.0011.4314.5015.250.00-10229.69%
C201002P000585002020-09-15 1:08PM EDT58.5011.9015.2015.750.00-10175.78%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more