UK Markets open in 1 hr 30 mins

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.11+0.84 (+1.33%)
At close: 04:04PM EST
64.03 -0.08 (-0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220128C000400002021-12-28 12:10PM EST40.0020.8522.5523.250.00--40.00%
C220128C000500002022-01-04 2:52PM EST50.0013.9112.7513.350.00-170.00%
C220128C000520002022-01-03 1:00PM EST52.0011.6810.8011.300.00-100.00%
C220128C000550002022-01-05 1:10PM EST55.008.857.858.25+0.05+0.57%15930.00%
C220128C000560002022-01-05 12:08PM EST56.008.156.907.40+0.15+1.87%14810.00%
C220128C000570002022-01-04 3:10PM EST57.007.026.106.400.00-1490.00%
C220128C000580002022-01-04 2:57PM EST58.006.105.055.550.00-15460.00%
C220128C000590002022-01-05 3:12PM EST59.004.704.204.55-0.15-3.09%151360.00%
C220128C000600002022-01-05 3:04PM EST60.004.053.403.75-0.27-6.25%424910.00%
C220128C000610002022-01-05 3:44PM EST61.002.912.842.98-0.69-19.17%163870.00%
C220128C000620002022-01-05 1:50PM EST62.002.712.212.31-0.09-3.21%652,52538.67%
C220128C000630002022-01-05 3:41PM EST63.001.731.691.78-0.41-19.16%13838149.61%
C220128C000640002022-01-05 2:53PM EST64.001.401.231.32-0.23-14.11%6772,10352.64%
C220128C000650002022-01-05 3:52PM EST65.000.910.900.95-0.27-22.88%2724,88356.64%
C220128C000660002022-01-05 3:34PM EST66.000.650.630.69-0.20-23.53%12143459.86%
C220128C000670002022-01-05 3:32PM EST67.000.480.440.49-0.12-20.00%10525362.60%
C220128C000680002022-01-05 3:33PM EST68.000.340.320.36-0.10-22.73%14859666.02%
C220128C000690002022-01-05 3:38PM EST69.000.240.240.26-0.07-22.58%730869.34%
C220128C000700002022-01-05 3:33PM EST70.000.170.180.20-0.07-29.17%1003,10373.05%
C220128C000710002022-01-04 10:27AM EST71.000.220.130.160.00-339676.37%
C220128C000720002022-01-04 3:46PM EST72.000.140.110.130.00-3015880.86%
C220128C000730002022-01-04 9:45AM EST73.000.120.060.110.00-117782.42%
C220128C000750002022-01-04 2:02PM EST75.000.080.060.080.00-31292.58%
C220128C000800002022-01-03 11:04AM EST80.000.010.000.140.00-110111122.66%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C220128P000400002021-12-20 2:43PM EST40.000.200.000.050.00--4215.63%
C220128P000450002022-01-03 11:42AM EST45.000.040.010.100.00-1115184.38%
C220128P000490002021-12-22 10:20AM EST49.000.230.020.090.00-16144.53%
C220128P000500002022-01-03 12:23PM EST50.000.080.040.130.00-517145.31%
C220128P000510002022-01-05 10:41AM EST51.000.060.030.12-0.02-25.00%120132.42%
C220128P000520002021-12-29 11:42AM EST52.000.190.050.150.00-6062129.30%
C220128P000530002021-12-29 11:01AM EST53.000.210.060.180.00-15123.83%
C220128P000540002022-01-05 1:09PM EST54.000.130.140.18-0.14-51.85%1291120.51%
C220128P000550002022-01-04 2:03PM EST55.000.140.180.220.00-6179115.82%
C220128P000560002022-01-05 2:18PM EST56.000.200.240.270.00-2150111.72%
C220128P000570002022-01-05 11:39AM EST57.000.220.300.33-0.01-4.35%30216106.45%
C220128P000580002022-01-05 10:53AM EST58.000.260.390.43-0.04-13.33%1156102.83%
C220128P000590002022-01-05 3:35PM EST59.000.530.520.59+0.15+39.47%411,004100.78%
C220128P000600002022-01-05 3:17PM EST60.000.680.710.78+0.16+30.77%3863599.02%
C220128P000610002022-01-05 3:59PM EST61.001.021.001.05+0.44+75.86%9,85950699.32%
C220128P000620002022-01-05 3:56PM EST62.001.371.361.40+0.44+47.31%81211100.10%
C220128P000630002022-01-05 3:49PM EST63.001.811.791.86+0.47+35.07%490159101.76%
C220128P000640002022-01-05 3:48PM EST64.002.402.312.41+0.61+34.08%647179104.30%
C220128P000650002022-01-05 12:30PM EST65.002.152.923.05-0.16-6.93%37213107.76%
C220128P000660002022-01-04 10:34AM EST66.003.023.453.95+0.40+15.27%238112.60%
C220128P000670002022-01-03 2:28PM EST67.004.104.454.650.00-1352121.39%
C220128P000680002021-12-30 11:43AM EST68.007.445.205.850.00-321134.57%
C220128P000690002022-01-04 10:31AM EST69.004.936.206.500.00-1019139.45%
C220128P000700002021-12-30 12:01PM EST70.009.557.057.500.00-218148.05%
C220128P000710002021-12-31 9:57AM EST71.0010.608.058.450.00-110158.59%
C220128P000720002021-12-23 11:57AM EST72.0011.848.959.500.00-717168.46%