UK markets close in 3 hours 13 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.55-0.21 (-0.39%)
At close: 04:03PM EDT
53.55 0.00 (0.00%)
Pre-market: 08:12AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220819C000250002022-08-17 10:54AM EDT25.0028.700.000.000.00-110.00%
C220819C000275002022-08-18 1:18PM EDT27.5025.650.000.000.00-440.00%
C220819C000300002022-08-09 3:01PM EDT30.0021.740.000.000.00-220.00%
C220819C000325002022-08-17 10:54AM EDT32.5021.200.000.000.00-110.00%
C220819C000350002022-08-17 10:54AM EDT35.0018.700.000.000.00-3130.00%
C220819C000375002022-08-17 3:26PM EDT37.5016.250.000.000.00-330.00%
C220819C000400002022-08-15 3:00PM EDT40.0014.050.000.000.00-4510.00%
C220819C000410002022-08-18 1:18PM EDT41.0012.150.000.000.00-3180.00%
C220819C000420002022-08-17 3:26PM EDT42.0011.7511.4511.600.00---232.81%
C220819C000425002022-08-17 3:26PM EDT42.5011.250.000.000.00-151150.00%
C220819C000430002022-08-17 3:26PM EDT43.0010.750.000.000.00-230.00%
C220819C000435002022-08-17 3:26PM EDT43.5010.250.000.000.00-160.00%
C220819C000440002022-08-17 3:26PM EDT44.009.750.000.000.00-350.00%
C220819C000445002022-07-28 3:16PM EDT44.507.700.000.000.00-800.00%
C220819C000450002022-08-18 12:55PM EDT45.008.100.000.000.00-1082040.00%
C220819C000455002022-07-28 3:01PM EDT45.506.600.000.000.00-4100.00%
C220819C000460002022-08-17 2:21PM EDT46.007.850.000.000.00-330.00%
C220819C000465002022-08-10 11:05AM EDT46.507.900.000.000.00-270.00%
C220819C000470002022-08-16 1:24PM EDT47.007.350.000.000.00-4440.00%
C220819C000475002022-08-18 3:12PM EDT47.505.950.000.000.00-425970.00%
C220819C000480002022-08-15 10:07AM EDT48.006.000.000.000.00-1130.00%
C220819C000485002022-08-18 12:27PM EDT48.504.650.000.000.00-23600.00%
C220819C000490002022-08-18 2:10PM EDT49.004.380.000.000.00-11400.00%
C220819C000495002022-08-18 3:23PM EDT49.504.000.000.000.00-151650.00%
C220819C000500002022-08-18 3:41PM EDT50.003.550.000.000.00-22515,6800.00%
C220819C000510002022-08-18 10:07AM EDT51.002.200.000.000.00-16290.00%
C220819C000520002022-08-18 3:59PM EDT52.001.580.000.000.00-1284,3670.00%
C220819C000525002022-08-18 3:52PM EDT52.501.100.000.000.00-2,50913,9540.00%
C220819C000530002022-08-18 3:59PM EDT53.000.670.000.000.00-1,4053,6980.00%
C220819C000540002022-08-18 3:58PM EDT54.000.100.000.000.00-2,9346,5836.25%
C220819C000550002022-08-18 3:57PM EDT55.000.010.000.000.00-1,42214,62112.50%
C220819C000560002022-08-18 3:48PM EDT56.000.010.000.000.00-23710,73125.00%
C220819C000570002022-08-18 1:08PM EDT57.000.010.000.000.00-1031,51125.00%
C220819C000575002022-08-18 1:47PM EDT57.500.010.000.000.00-1018,22125.00%
C220819C000580002022-08-16 10:34AM EDT58.000.010.000.000.00-6647250.00%
C220819C000590002022-08-16 11:55AM EDT59.000.010.000.000.00-117850.00%
C220819C000600002022-08-18 2:51PM EDT60.000.010.000.000.00-314,88150.00%
C220819C000610002022-08-15 10:14AM EDT61.000.010.000.000.00-11450.00%
C220819C000620002022-08-12 2:56PM EDT62.000.010.000.000.00--250.00%
C220819C000625002022-08-17 2:10PM EDT62.500.030.000.000.00-23,59650.00%
C220819C000650002022-08-10 12:13PM EDT65.000.010.000.000.00-32,55550.00%
C220819C000700002022-08-02 3:16PM EDT70.000.010.000.000.00-21,46650.00%
C220819C000750002022-06-28 3:46PM EDT75.000.010.000.030.00-10350253.13%
C220819C000800002022-06-03 11:30AM EDT80.000.030.000.030.00-40642293.75%
C220819C000850002022-07-28 12:56PM EDT85.000.020.000.000.00-51850.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220819P000250002022-07-28 3:50PM EDT25.000.010.000.000.00-18070750.00%
C220819P000275002022-08-02 10:36AM EDT27.500.010.000.000.00-149050.00%
C220819P000300002022-08-09 1:53PM EDT30.000.010.000.000.00-72,20550.00%
C220819P000325002022-08-03 10:32AM EDT32.500.010.000.000.00-42,38650.00%
C220819P000350002022-08-15 10:09AM EDT35.000.010.000.000.00-67,10650.00%
C220819P000375002022-08-11 3:49PM EDT37.500.010.000.000.00-115,35850.00%
C220819P000400002022-08-16 11:57AM EDT40.000.010.000.000.00-27,94850.00%
C220819P000410002022-08-09 10:06AM EDT41.000.020.000.000.00-13050.00%
C220819P000420002022-08-18 2:10PM EDT42.000.010.000.000.00-129850.00%
C220819P000425002022-08-18 9:38AM EDT42.500.010.000.000.00-56,39350.00%
C220819P000430002022-08-18 2:10PM EDT43.000.030.000.000.00-110750.00%
C220819P000435002022-08-15 9:46AM EDT43.500.010.000.000.00-24750.00%
C220819P000440002022-08-17 11:03AM EDT44.000.010.000.000.00-214550.00%
C220819P000445002022-08-09 11:53AM EDT44.500.030.000.000.00-144650.00%
C220819P000450002022-08-18 1:09PM EDT45.000.010.000.000.00-1017,40050.00%
C220819P000455002022-08-10 1:07PM EDT45.500.020.000.000.00-248650.00%
C220819P000460002022-08-17 10:00AM EDT46.000.010.000.000.00-543750.00%
C220819P000465002022-08-11 11:29AM EDT46.500.020.000.000.00-42,32650.00%
C220819P000470002022-08-16 2:13PM EDT47.000.010.000.000.00-31,22750.00%
C220819P000475002022-08-18 10:40AM EDT47.500.010.000.000.00-613,42750.00%
C220819P000480002022-08-18 10:40AM EDT48.000.040.000.000.00-61,02650.00%
C220819P000485002022-08-18 12:35PM EDT48.500.010.000.000.00-399150.00%
C220819P000490002022-08-17 1:57PM EDT49.000.010.000.000.00-31,45350.00%
C220819P000495002022-08-18 10:31AM EDT49.500.010.000.000.00-11,30850.00%
C220819P000500002022-08-18 3:48PM EDT50.000.010.000.000.00-1511,60925.00%
C220819P000510002022-08-18 1:42PM EDT51.000.020.000.000.00-1047,14925.00%
C220819P000520002022-08-18 3:30PM EDT52.000.030.000.000.00-7836,40312.50%
C220819P000525002022-08-18 3:53PM EDT52.500.050.000.000.00-84410,78212.50%
C220819P000530002022-08-18 3:59PM EDT53.000.110.000.000.00-1,5761,8866.25%
C220819P000540002022-08-18 3:58PM EDT54.000.550.000.000.00-1583,0320.00%
C220819P000550002022-08-18 3:59PM EDT55.001.480.000.000.00-1858,0680.00%
C220819P000560002022-08-18 12:57PM EDT56.002.910.000.000.00-2450.00%
C220819P000570002022-08-17 12:01PM EDT57.003.600.000.000.00-120.00%
C220819P000575002022-08-17 2:59PM EDT57.503.670.000.000.00-959730.00%
C220819P000580002022-08-16 12:00PM EDT58.003.500.000.000.00-420.00%
C220819P000600002022-08-17 3:46PM EDT60.006.200.000.000.00-130.00%
C220819P000610002022-08-10 9:46AM EDT61.007.300.000.000.00-340.00%
C220819P000625002022-08-16 10:14AM EDT62.508.450.000.000.00-300.00%
C220819P000650002022-08-15 9:43AM EDT65.0011.350.000.000.00-300.00%
C220819P000700002022-08-15 10:51AM EDT70.0016.300.000.000.00-1250.00%
C220819P000750002022-07-29 10:04AM EDT75.0022.860.000.000.00-200.00%
C220819P000800002022-08-01 9:50AM EDT80.0028.200.000.000.00-200.00%
C220819P000850002022-07-28 12:56PM EDT85.0033.400.000.000.00-1400.00%