UK markets close in 3 hours 3 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.56-1.12 (-1.88%)
At close: 04:00PM EDT
58.51 -0.05 (-0.09%)
Pre-market: 08:26AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240419C000250002024-04-15 3:31PM EDT25.0033.520.000.000.00-120.00%
C240419C000260002024-04-15 3:31PM EDT26.0032.540.000.000.00-100.00%
C240419C000270002024-01-04 11:11AM EDT27.0027.4527.6529.150.00--00.00%
C240419C000300002024-01-10 12:12PM EDT30.0023.1024.0524.600.00-500.00%
C240419C000310002024-02-07 12:13PM EDT31.0023.4526.3527.100.00-350.00%
C240419C000330002024-03-14 1:27PM EDT33.0024.3526.3027.150.00-1212457.62%
C240419C000340002024-03-18 11:44AM EDT34.0024.350.000.000.00-330.00%
C240419C000350002024-01-11 10:34AM EDT35.0016.9019.1519.650.00-110.00%
C240419C000360002024-04-12 10:09AM EDT36.0024.600.000.000.00-990.00%
C240419C000370002024-03-11 9:46AM EDT37.0020.200.000.000.00-240.00%
C240419C000380002024-04-12 11:19AM EDT38.0021.600.000.000.00-460.00%
C240419C000390002024-04-10 9:41AM EDT39.0021.400.000.000.00-380.00%
C240419C000400002024-04-15 2:51PM EDT40.0018.300.000.000.00-11930.00%
C240419C000410002024-04-10 3:23PM EDT41.0019.380.000.000.00-10800.00%
C240419C000420002024-04-12 2:29PM EDT42.0017.450.000.000.00-3670.00%
C240419C000430002024-04-12 12:11PM EDT43.0016.250.000.000.00-31770.00%
C240419C000440002024-04-12 2:44PM EDT44.0015.540.000.000.00-1810.00%
C240419C000450002024-04-15 10:59AM EDT45.0014.250.000.000.00-15820.00%
C240419C000460002024-04-11 12:35PM EDT46.0014.330.000.000.00-71770.00%
C240419C000470002024-04-15 10:40AM EDT47.0012.080.000.000.00-21,8840.00%
C240419C000480002024-04-15 3:39PM EDT48.0010.550.000.000.00-163970.00%
C240419C000490002024-04-15 3:40PM EDT49.009.500.000.000.00-18610.00%
C240419C000500002024-04-15 12:20PM EDT50.009.500.000.000.00-166,6140.00%
C240419C000510002024-04-12 10:13AM EDT51.009.500.000.000.00-990.00%
C240419C000520002024-04-15 3:38PM EDT52.006.500.000.000.00-5240.00%
C240419C000525002024-04-15 3:12PM EDT52.505.980.000.000.00-2510,3270.00%
C240419C000530002024-04-15 12:00PM EDT53.006.250.000.000.00-2200.00%
C240419C000540002024-04-15 1:41PM EDT54.004.650.000.000.00-381570.00%
C240419C000550002024-04-15 3:59PM EDT55.003.650.000.000.00-1,83920,6290.00%
C240419C000560002024-04-15 3:28PM EDT56.002.610.000.000.00-1591770.00%
C240419C000570002024-04-15 3:03PM EDT57.001.730.000.000.00-3323200.00%
C240419C000575002024-04-15 3:57PM EDT57.501.520.000.000.00-2,50612,4450.00%
C240419C000580002024-04-15 3:57PM EDT58.001.150.000.000.00-1,3121,9910.00%
C240419C000590002024-04-15 3:59PM EDT59.000.590.000.000.00-1,9879,2333.13%
C240419C000600002024-04-15 3:58PM EDT60.000.280.000.000.00-8,39515,3606.25%
C240419C000610002024-04-15 3:59PM EDT61.000.130.000.000.00-5,47823,37612.50%
C240419C000620002024-04-15 3:57PM EDT62.000.070.000.000.00-3,4757,84812.50%
C240419C000625002024-04-15 3:51PM EDT62.500.050.000.000.00-1,17010,98012.50%
C240419C000630002024-04-15 3:56PM EDT63.000.040.000.000.00-6,28814,46412.50%
C240419C000640002024-04-15 3:54PM EDT64.000.020.000.000.00-8,8766,47325.00%
C240419C000650002024-04-15 3:44PM EDT65.000.010.000.000.00-72610,40825.00%
C240419C000660002024-04-15 3:51PM EDT66.000.010.000.000.00-1782,87625.00%
C240419C000670002024-04-15 3:18PM EDT67.000.010.000.000.00-2695,63425.00%
C240419C000675002024-04-15 2:28PM EDT67.500.010.000.000.00-1,2632,58525.00%
C240419C000690002024-04-15 11:01AM EDT69.000.010.000.000.00-384150.00%
C240419C000700002024-04-15 1:40PM EDT70.000.010.000.000.00-2359,34050.00%
C240419C000725002024-04-15 9:38AM EDT72.500.010.000.000.00-211,45550.00%
C240419C000750002024-04-15 9:34AM EDT75.000.010.000.000.00-42,87750.00%
C240419C000800002024-04-11 2:19PM EDT80.000.010.000.000.00-452,19450.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240419P000250002024-03-04 12:53PM EDT25.000.010.000.010.00-151275.00%
C240419P000260002024-03-20 2:02PM EDT26.000.010.000.000.00-151550.00%
C240419P000270002024-04-05 3:42PM EDT27.000.010.000.000.00-1250.00%
C240419P000290002024-02-28 3:03PM EDT29.000.010.002.130.00-837526.95%
C240419P000300002024-02-26 11:25AM EDT30.000.010.000.010.00-3637218.75%
C240419P000320002024-01-19 4:20PM EDT32.000.040.010.150.00-888275.00%
C240419P000330002024-01-19 4:21PM EDT33.000.050.010.150.00-713262.50%
C240419P000340002024-01-19 4:21PM EDT34.000.060.010.160.00-766252.34%
C240419P000350002024-03-07 4:28PM EDT35.000.020.000.020.00-549184.38%
C240419P000360002024-03-27 9:30AM EDT36.000.010.000.000.00-15550.00%
C240419P000370002024-03-19 11:23AM EDT37.000.010.000.000.00-326450.00%
C240419P000380002024-03-26 10:26AM EDT38.000.010.000.000.00-2422150.00%
C240419P000390002024-03-25 3:36PM EDT39.000.010.000.000.00-14550.00%
C240419P000400002024-04-01 9:55AM EDT40.000.010.000.000.00-522950.00%
C240419P000410002024-03-27 12:08PM EDT41.000.010.000.000.00-5054250.00%
C240419P000420002024-04-09 10:14AM EDT42.000.010.000.000.00-17,55850.00%
C240419P000430002024-04-09 3:55PM EDT43.000.010.000.000.00-11,83350.00%
C240419P000440002024-04-12 10:15AM EDT44.000.010.000.000.00-31,31250.00%
C240419P000450002024-04-05 9:39AM EDT45.000.020.000.000.00-255,68550.00%
C240419P000460002024-04-11 10:41AM EDT46.000.010.000.000.00-32,23050.00%
C240419P000470002024-04-11 2:42PM EDT47.000.010.000.000.00-2573,24850.00%
C240419P000480002024-04-12 9:30AM EDT48.000.010.000.000.00-26,50050.00%
C240419P000490002024-04-12 3:36PM EDT49.000.010.000.000.00-1,5504,14050.00%
C240419P000500002024-04-15 2:33PM EDT50.000.010.000.000.00-313,78325.00%
C240419P000510002024-04-15 3:17PM EDT51.000.010.000.000.00-24930325.00%
C240419P000520002024-04-15 3:47PM EDT52.000.010.000.000.00-61968925.00%
C240419P000525002024-04-15 3:41PM EDT52.500.010.000.000.00-20920,06425.00%
C240419P000530002024-04-15 1:40PM EDT53.000.020.000.000.00-541,84825.00%
C240419P000540002024-04-15 3:45PM EDT54.000.030.000.000.00-64,62025.00%
C240419P000550002024-04-15 3:55PM EDT55.000.060.000.000.00-2,97437,88512.50%
C240419P000560002024-04-15 3:55PM EDT56.000.100.000.000.00-4572,62312.50%
C240419P000570002024-04-15 3:54PM EDT57.000.260.000.000.00-1,5741,6206.25%
C240419P000575002024-04-15 3:59PM EDT57.500.340.000.000.00-63910,4596.25%
C240419P000580002024-04-15 3:59PM EDT58.000.510.000.000.00-4,4624,5053.13%
C240419P000590002024-04-15 3:59PM EDT59.000.970.000.000.00-4,4876,9420.00%
C240419P000600002024-04-15 3:57PM EDT60.001.610.000.000.00-3,86121,2710.00%
C240419P000610002024-04-15 3:56PM EDT61.002.500.000.000.00-3233,1960.00%
C240419P000620002024-04-15 2:34PM EDT62.003.500.000.000.00-812,1990.00%
C240419P000625002024-04-15 2:13PM EDT62.504.200.000.000.00-289740.00%
C240419P000630002024-04-15 2:34PM EDT63.004.440.000.000.00-441,3450.00%
C240419P000640002024-04-15 9:45AM EDT64.004.120.000.000.00-74590.00%
C240419P000650002024-04-15 12:02PM EDT65.005.780.000.000.00-11320.00%
C240419P000660002024-04-15 3:48PM EDT66.007.580.000.000.00-10770.00%
C240419P000670002024-04-15 2:13PM EDT67.008.650.000.000.00-1840.00%
C240419P000675002024-04-12 2:48PM EDT67.508.050.000.000.00-6300.00%
C240419P000700002024-04-11 9:48AM EDT70.0010.000.000.000.00-54150.00%
C240419P000725002024-04-12 12:35PM EDT72.5013.200.000.000.00-430.00%
C240419P000750002024-04-12 12:35PM EDT75.0015.700.000.000.00-2400.00%
C240419P000800002024-04-09 10:08AM EDT80.0018.400.000.000.00-100.00%