UK Markets close in 28 mins

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.56+0.85 (+1.94%)
As of 12:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230616C000250002022-08-11 11:07AM EDT25.0029.3029.2529.45+2.80+10.57%2055296.78%
C230616C000300002022-07-15 10:38AM EDT30.0019.1024.5024.700.00--65241.85%
C230616C000325002022-08-10 11:19AM EDT32.5022.3722.1522.40+2.13+10.52%12219.46%
C230616C000350002022-08-04 2:59PM EDT35.0017.3919.9020.050.00--125199.29%
C230616C000375002022-08-05 12:42PM EDT37.5015.5517.7517.900.00--225182.59%
C230616C000400002022-08-11 10:14AM EDT40.0016.0015.6015.75+2.07+14.86%10451166.67%
C230616C000425002022-08-11 10:14AM EDT42.5014.0013.6013.75+2.83+25.34%32,079153.17%
C230616C000450002022-08-10 3:56PM EDT45.0011.0011.7011.85+1.06+10.66%1002,950141.02%
C230616C000475002022-08-11 10:33AM EDT47.5010.209.9510.10+1.95+23.64%16,567130.47%
C230616C000500002022-08-11 1:33PM EDT50.008.438.358.45+1.63+23.97%65,136120.95%
C230616C000525002022-08-11 11:03AM EDT52.506.956.907.00+1.40+25.23%113,146112.77%
C230616C000550002022-08-11 1:24PM EDT55.005.705.605.70+1.28+28.96%4,02215,745105.42%
C230616C000575002022-08-11 1:12PM EDT57.504.554.504.60+1.10+31.88%207,35899.39%
C230616C000600002022-08-11 2:07PM EDT60.003.603.553.65+0.77+27.21%16,94993.97%
C230616C000625002022-08-11 11:36AM EDT62.502.752.782.86+0.67+32.21%31,53989.48%
C230616C000650002022-08-11 1:42PM EDT65.002.202.172.24+0.55+33.33%413,26385.94%
C230616C000700002022-08-10 2:03PM EDT70.001.291.301.36+0.29+29.00%876,18780.64%
C230616C000750002022-08-11 9:49AM EDT75.000.770.780.83+0.22+40.00%132,17877.25%
C230616C000800002022-08-10 11:17AM EDT80.000.470.470.50+0.14+42.42%20783374.80%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230616P000225002022-07-28 3:45PM EDT22.500.250.030.440.00--383.20%
C230616P000250002022-08-10 12:28PM EDT25.000.440.130.52+0.01+2.33%19177.05%
C230616P000275002022-08-01 3:36PM EDT27.500.520.230.630.00--44570.70%
C230616P000300002022-08-09 2:24PM EDT30.000.720.570.620.00-141,93565.67%
C230616P000325002022-08-10 10:38AM EDT32.500.830.760.80-0.13-13.54%193460.01%
C230616P000350002022-08-10 10:43AM EDT35.001.030.991.03-0.16-13.45%1013,29954.32%
C230616P000375002022-08-10 12:34PM EDT37.501.321.281.33-0.24-15.38%32,24849.07%
C230616P000400002022-08-10 3:43PM EDT40.001.741.641.69-0.23-11.68%211,69742.97%
C230616P000425002022-08-11 10:34AM EDT42.502.082.092.13-0.45-17.79%14,42836.23%
C230616P000450002022-08-10 12:52PM EDT45.002.702.642.70-0.50-15.62%715,72728.57%
C230616P000475002022-08-11 11:41AM EDT47.503.453.303.40-0.55-13.75%19,02216.75%
C230616P000500002022-08-11 11:58AM EDT50.004.204.154.25-0.74-14.98%1410,6390.00%
C230616P000525002022-08-11 10:44AM EDT52.505.055.155.25-1.05-17.21%104,7200.00%
C230616P000550002022-08-11 11:22AM EDT55.006.356.356.40-1.20-15.89%27,8300.00%
C230616P000575002022-08-10 12:26PM EDT57.507.777.657.75-1.13-12.70%5226810.00%
C230616P000600002022-08-05 3:22PM EDT60.0010.759.209.250.00--7560.00%
C230616P000625002022-08-02 1:33PM EDT62.5012.5510.9011.050.00-1692450.00%
C230616P000650002022-08-03 3:25PM EDT65.0014.4512.7012.800.00-152470.00%
C230616P000700002022-08-10 9:31AM EDT70.0017.6316.8016.95-1.77-9.12%112170.00%
C230616P000750002022-08-09 9:52AM EDT75.0023.4521.3021.450.00-20300.00%
C230616P000800002022-08-08 9:56AM EDT80.0028.1026.0026.250.00--80.00%