UK Markets close in 8 hrs 25 mins

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.61-0.68 (-0.94%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211217C000450002021-05-11 12:38PM EDT45.0030.0031.9532.450.00-13169.12%
C211217C000500002021-06-22 3:16PM EDT50.0019.8020.6021.300.00-51000.00%
C211217C000550002021-06-22 2:21PM EDT55.0014.8116.3016.500.00-32240.00%
C211217C000600002021-06-24 10:17AM EDT60.0012.1012.2012.45+0.85+7.56%319941.65%
C211217C000625002021-06-24 10:29AM EDT62.5010.209.9510.15+0.90+9.68%26737.65%
C211217C000650002021-06-24 12:41PM EDT65.008.408.308.40+0.60+7.69%320439.11%
C211217C000675002021-06-22 2:23PM EDT67.506.356.957.100.00-637342.42%
C211217C000700002021-06-23 3:49PM EDT70.005.365.555.70+0.36+7.20%521,73142.42%
C211217C000725002021-06-24 11:30AM EDT72.504.454.354.40+0.50+12.66%2764941.50%
C211217C000750002021-06-24 12:08PM EDT75.003.403.303.45+0.32+10.39%292,42941.90%
C211217C000775002021-06-24 12:08PM EDT77.502.652.552.62+0.37+16.23%1241,62141.75%
C211217C000800002021-06-24 11:46AM EDT80.002.021.922.03+0.26+14.77%312,40142.33%
C211217C000850002021-06-24 12:07PM EDT85.001.191.121.18+0.14+13.33%81,31143.16%
C211217C000900002021-06-23 1:51PM EDT90.000.590.680.700.00-1698944.41%
C211217C001000002021-06-22 9:37AM EDT100.000.220.220.300.00-101,85248.34%
C211217C001100002021-06-14 9:30AM EDT110.000.200.080.170.00-110450.98%
C211217C001150002021-06-16 12:42PM EDT115.000.110.050.120.00-2752.34%
C211217C001200002021-06-18 12:01PM EDT120.000.090.020.120.00-85054.88%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211217P000350002021-06-22 9:41AM EDT35.000.200.140.200.00-163390.04%
C211217P000400002021-06-18 3:11PM EDT40.000.240.240.260.00-312980.08%
C211217P000425002021-06-18 2:56PM EDT42.500.440.320.340.00-82076.76%
C211217P000450002021-06-18 3:07PM EDT45.000.670.410.430.00-1010173.14%
C211217P000475002021-06-21 2:13PM EDT47.500.680.530.540.00-825569.73%
C211217P000500002021-06-22 2:24PM EDT50.000.810.670.700.00-698266.60%
C211217P000550002021-06-24 11:51AM EDT55.001.121.111.15-0.12-9.68%312,77360.99%
C211217P000600002021-06-24 10:26AM EDT60.001.951.911.98-0.22-10.14%216,82957.23%
C211217P000625002021-06-23 12:13PM EDT62.502.932.522.560.00-1443,99155.82%
C211217P000650002021-06-24 11:39AM EDT65.003.253.203.35-0.34-9.47%79,22054.57%
C211217P000675002021-06-24 11:38AM EDT67.504.244.154.25-0.41-8.82%144,48453.76%
C211217P000700002021-06-24 10:20AM EDT70.005.555.305.45-0.45-7.50%42,58253.78%
C211217P000725002021-06-24 11:56AM EDT72.506.806.756.85-0.55-7.48%165,75754.57%
C211217P000750002021-06-24 11:35AM EDT75.008.258.258.45-0.73-8.13%451255.08%
C211217P000775002021-06-23 1:51PM EDT77.5010.759.9510.050.00-1353955.25%
C211217P000800002021-06-22 1:11PM EDT80.0013.6312.0012.250.00-71,96558.62%
C211217P000875002021-06-17 2:04PM EDT87.5020.1518.3018.700.00-122564.33%
C211217P001000002021-06-01 2:03PM EDT100.0022.2528.6531.650.00-11,64375.05%
C211217P001050002021-06-18 12:08PM EDT105.0038.2034.8035.400.00-53181.18%
C211217P001100002021-06-07 12:49PM EDT110.0031.6037.9541.550.00-21882.08%