UK markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.61-1.25 (-1.82%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210625C000550002021-06-18 2:10PM EDT55.0012.5511.9014.70-7.35-36.93%100130.27%
C210625C000600002021-06-18 3:47PM EDT60.007.707.607.75-1.20-13.48%513056.64%
C210625C000610002021-06-16 11:08AM EDT61.0010.006.608.300.00-1186.82%
C210625C000650002021-06-18 3:26PM EDT65.003.163.053.75-0.89-21.98%1627460.16%
C210625C000660002021-06-18 3:57PM EDT66.002.312.272.39-0.99-30.00%10611239.16%
C210625C000670002021-06-18 3:58PM EDT67.001.701.611.69-0.72-29.75%91014136.67%
C210625C000680002021-06-18 3:58PM EDT68.001.171.121.17-0.58-33.14%3,52567436.18%
C210625C000685002021-06-18 3:58PM EDT68.500.960.910.95-0.53-35.57%1,11752735.89%
C210625C000690002021-06-18 3:53PM EDT69.000.740.740.77-0.50-40.32%1,44891535.84%
C210625C000695002021-06-18 3:53PM EDT69.500.620.590.63-0.36-36.73%1,70573436.23%
C210625C000700002021-06-18 3:59PM EDT70.000.500.470.51-0.32-39.02%3,8391,49336.57%
C210625C000705002021-06-18 3:58PM EDT70.500.410.380.42-0.15-26.79%92679437.26%
C210625C000710002021-06-18 3:53PM EDT71.000.330.320.33-0.14-29.79%1,4441,50437.31%
C210625C000715002021-06-18 3:57PM EDT71.500.270.250.27-0.13-32.50%1,0131,16637.99%
C210625C000720002021-06-18 3:55PM EDT72.000.210.200.22-0.11-34.38%1,6251,44638.67%
C210625C000725002021-06-18 3:50PM EDT72.500.170.160.18-0.06-26.09%1,0911,25239.26%
C210625C000730002021-06-18 3:38PM EDT73.000.140.130.15-0.05-26.32%8431,64640.14%
C210625C000735002021-06-18 3:57PM EDT73.500.120.100.12-0.03-20.00%6533340.63%
C210625C000740002021-06-18 3:54PM EDT74.000.090.080.10-0.02-18.18%20562141.41%
C210625C000745002021-06-18 1:34PM EDT74.500.060.060.10-0.02-25.00%53338543.75%
C210625C000750002021-06-18 3:33PM EDT75.000.060.050.09-0.01-14.29%6032,84245.12%
C210625C000755002021-06-18 3:45PM EDT75.500.050.040.18-0.01-16.67%7192955.08%
C210625C000760002021-06-18 3:09PM EDT76.000.040.040.30-0.01-20.00%23071556.84%
C210625C000765002021-06-18 10:29AM EDT76.500.030.030.07-0.02-40.00%974649.61%
C210625C000770002021-06-18 2:42PM EDT77.000.040.020.07-0.01-20.00%9121,49151.56%
C210625C000775002021-06-18 10:30AM EDT77.500.080.020.06+0.03+60.00%12062852.34%
C210625C000780002021-06-18 11:59AM EDT78.000.030.020.06-0.01-25.00%10852250.78%
C210625C000785002021-06-18 1:08PM EDT78.500.020.000.05-0.01-33.33%5747654.69%
C210625C000790002021-06-18 11:08AM EDT79.000.030.010.300.00-1261,99669.34%
C210625C000795002021-06-18 10:12AM EDT79.500.070.000.05+0.04+133.33%16247152.73%
C210625C000800002021-06-18 2:49PM EDT80.000.030.010.19-0.01-25.00%5752,20567.77%
C210625C000810002021-06-18 10:16AM EDT81.000.070.000.11+0.04+133.33%9941664.84%
C210625C000820002021-06-18 1:03PM EDT82.000.030.000.270.00-36859479.88%
C210625C000830002021-06-18 10:29AM EDT83.000.060.000.06+0.03+100.00%15018966.41%
C210625C000840002021-06-18 10:29AM EDT84.000.070.000.06+0.03+75.00%12512269.53%
C210625C000850002021-06-18 10:19AM EDT85.000.050.000.02+0.03+150.00%6944964.06%
C210625C000860002021-06-16 3:01PM EDT86.000.060.000.03+0.04+200.00%124069.53%
C210625C000870002021-06-18 10:12AM EDT87.000.030.000.03+0.01+50.00%5710472.66%
C210625C000900002021-06-18 10:37AM EDT90.000.040.000.02+0.02+100.00%43628678.13%
C210625C000950002021-06-18 10:35AM EDT95.000.030.000.02-0.35-92.11%592090.63%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210625P000400002021-06-16 2:39PM EDT40.000.010.000.010.00-311131.25%
C210625P000550002021-06-18 3:58PM EDT55.000.040.020.05+0.02+100.00%8066769.92%
C210625P000600002021-06-18 3:59PM EDT60.000.100.090.11+0.03+42.86%22041352.73%
C210625P000610002021-06-18 3:45PM EDT61.000.110.120.14+0.03+37.50%571550.39%
C210625P000620002021-06-18 3:58PM EDT62.000.170.160.19+0.07+70.00%1,6616047.66%
C210625P000630002021-06-18 3:59PM EDT63.000.240.230.26+0.10+71.43%21913644.92%
C210625P000640002021-06-18 3:58PM EDT64.000.350.320.35+0.16+84.21%1,9367341.80%
C210625P000650002021-06-18 3:47PM EDT65.000.490.460.51+0.20+68.97%1,69448339.84%
C210625P000660002021-06-18 3:47PM EDT66.000.700.700.73+0.25+55.56%88142237.65%
C210625P000670002021-06-18 3:55PM EDT67.001.061.041.06+0.41+63.08%1,4421,28736.13%
C210625P000680002021-06-18 3:59PM EDT68.001.521.511.57+0.56+58.33%1,58995336.48%
C210625P000685002021-06-18 3:17PM EDT68.501.831.781.86+0.60+48.78%8801,41736.43%
C210625P000690002021-06-18 3:45PM EDT69.002.052.112.20+0.57+38.51%27389237.01%
C210625P000695002021-06-18 3:19PM EDT69.502.522.422.59+0.75+42.37%3254538.38%
C210625P000700002021-06-18 3:14PM EDT70.002.812.842.92+0.73+35.10%6471,88037.26%
C210625P000705002021-06-18 11:52AM EDT70.503.383.203.35+0.93+37.96%1663638.72%
C210625P000710002021-06-18 3:56PM EDT71.003.603.603.80+1.10+44.00%6274740.48%
C210625P000715002021-06-18 1:30PM EDT71.504.353.854.25+1.40+47.46%752141.90%
C210625P000720002021-06-18 2:58PM EDT72.004.574.354.70+1.12+32.46%1945342.97%
C210625P000725002021-06-18 3:20PM EDT72.505.053.256.15+1.25+32.89%728880.52%
C210625P000730002021-06-18 11:09AM EDT73.005.604.755.75+1.05+23.08%1179351.47%
C210625P000735002021-06-18 12:23PM EDT73.505.905.057.15+1.20+25.53%262888.09%
C210625P000740002021-06-18 3:47PM EDT74.006.386.406.60+1.26+24.61%32,08349.32%
C210625P000745002021-06-18 2:51PM EDT74.507.076.307.10+1.23+21.06%1472251.95%
C210625P000750002021-06-18 3:31PM EDT75.007.507.307.65+1.50+25.00%301,61457.72%
C210625P000755002021-06-18 2:09PM EDT75.508.056.709.05+1.05+15.00%690398.83%
C210625P000760002021-06-18 2:51PM EDT76.008.507.359.50+1.50+21.43%11,157100.34%
C210625P000765002021-06-18 2:58PM EDT76.508.907.709.60+3.55+66.36%41,06787.99%
C210625P000770002021-06-18 10:55AM EDT77.009.858.1010.35+2.80+39.72%2480101.07%
C210625P000775002021-06-18 2:59PM EDT77.5010.208.7010.55+3.85+60.63%621291.60%
C210625P000780002021-06-18 2:09PM EDT78.0010.369.1011.00+3.41+49.06%2043692.19%
C210625P000785002021-06-17 2:30PM EDT78.509.939.8511.900.00-11262112.11%
C210625P000790002021-06-18 1:01PM EDT79.0011.6010.8513.55+1.81+18.49%8346106.74%
C210625P000795002021-06-15 1:54PM EDT79.504.6010.6013.250.00-119055.47%
C210625P000800002021-06-17 2:28PM EDT80.0012.4611.0513.60+1.09+9.59%6188128.71%
C210625P000810002021-06-15 10:57AM EDT81.0012.4511.0014.350.00-159124.22%
C210625P000820002021-06-10 2:54PM EDT82.004.7912.8015.400.00-33131.74%
C210625P000830002021-05-25 9:40AM EDT83.004.7513.0016.300.00--10132.62%
C210625P000850002021-06-17 2:28PM EDT85.0016.2715.0019.700.00-114197.12%