UK markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.88-1.53 (-2.27%)
At close: 4:02PM EST
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210305C000500002021-02-24 12:27PM EST50.0018.2515.0017.450.00-122147.07%
C210305C000530002021-02-26 11:43AM EST53.0013.7012.7014.15-0.85-5.84%642137.60%
C210305C000540002021-02-16 9:30AM EST54.0011.0011.6013.600.00-66139.94%
C210305C000550002021-02-26 2:47PM EST55.0011.2610.8512.10-2.24-16.59%524123.05%
C210305C000560002021-02-12 9:48AM EST56.008.019.4011.200.00-28102.83%
C210305C000570002021-02-25 9:43AM EST57.0011.358.7510.200.00-460105.08%
C210305C000575002021-02-05 11:29AM EST57.506.058.359.700.00-15103.32%
C210305C000580002021-02-22 11:45AM EST58.008.717.709.450.00-11133101.37%
C210305C000585002021-02-26 11:00AM EST58.507.737.408.55+2.38+44.49%24091.70%
C210305C000590002021-02-24 1:44PM EST59.009.556.807.750.00-325076.27%
C210305C000595002021-02-26 9:34AM EST59.507.856.407.40+1.58+25.20%118578.91%
C210305C000600002021-02-26 3:59PM EST60.006.055.806.30-1.70-21.94%2538253.32%
C210305C000605002021-02-24 12:33PM EST60.507.855.306.700.00-32974.80%
C210305C000610002021-02-26 10:13AM EST61.005.795.006.30-0.21-3.50%231776.61%
C210305C000615002021-02-26 2:35PM EST61.504.954.555.45+0.14+2.91%26465.43%
C210305C000620002021-02-26 3:10PM EST62.004.804.004.35-1.00-17.24%3853854.30%
C210305C000625002021-02-23 1:11PM EST62.503.823.354.050.00-113957.91%
C210305C000630002021-02-26 3:52PM EST63.003.753.253.50-1.50-28.57%4823751.07%
C210305C000635002021-02-26 3:50PM EST63.503.402.843.15-0.71-17.27%2,06671851.47%
C210305C000640002021-02-26 3:56PM EST64.002.702.432.58-1.20-30.77%891,59443.65%
C210305C000645002021-02-26 3:59PM EST64.502.162.112.27-1.79-45.32%2663144.34%
C210305C000650002021-02-26 3:57PM EST65.001.961.761.87-1.00-33.78%2171,86041.41%
C210305C000655002021-02-26 3:54PM EST65.501.651.471.55-1.41-46.08%11226640.23%
C210305C000660002021-02-26 3:54PM EST66.001.401.201.29-0.99-41.42%22476039.99%
C210305C000665002021-02-26 3:59PM EST66.501.050.971.06-1.30-55.32%65482239.80%
C210305C000670002021-02-26 3:59PM EST67.000.840.760.86-0.96-53.33%1,69976939.65%
C210305C000675002021-02-26 3:57PM EST67.500.700.610.69-0.88-55.70%68949539.55%
C210305C000680002021-02-26 3:59PM EST68.000.500.480.56-0.85-62.96%2,7402,77639.94%
C210305C000685002021-02-26 3:55PM EST68.500.460.370.44-0.64-58.18%2,3131,04439.84%
C210305C000690002021-02-26 3:59PM EST69.000.350.290.35-0.63-64.29%2,19599740.19%
C210305C000700002021-02-26 3:58PM EST70.000.200.170.21-0.49-71.01%1,4021,40340.43%
C210305C000710002021-02-26 3:33PM EST71.000.140.100.19-0.31-68.89%344,02345.61%
C210305C000720002021-02-26 2:15PM EST72.000.090.070.09+0.09-669543.36%
C210305C000730002021-02-26 1:49PM EST73.000.060.000.10+0.06-435249.61%
C210305C000740002021-02-26 11:53AM EST74.000.050.000.11+0.05-24155.86%
C210305C000750002021-02-26 1:51PM EST75.000.010.010.12-0.10-90.91%725055.08%
C210305C000760002021-02-25 10:01AM EST76.000.100.000.18+0.10--2363.28%
C210305C000770002021-02-25 10:05AM EST77.000.070.000.88+0.07--196.78%
C210305C000800002021-02-24 2:45PM EST80.000.080.000.260.00-12386.52%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210305P000450002021-02-25 3:58PM EST45.000.030.000.020.00-228255112.50%
C210305P000500002021-02-25 1:54PM EST50.000.070.000.230.00-271,081117.58%
C210305P000510002021-02-25 3:12PM EST51.000.070.001.08+0.07--201155.27%
C210305P000520002021-02-25 3:11PM EST52.000.070.000.82+0.07--555135.94%
C210305P000530002021-02-25 1:23PM EST53.000.110.000.250.00-1420498.05%
C210305P000535002021-02-25 1:54PM EST53.500.100.000.340.00-84236100.39%
C210305P000540002021-02-25 12:29PM EST54.000.070.000.210.00-233787.89%
C210305P000550002021-02-26 3:23PM EST55.000.050.010.26-0.04-44.44%15228385.16%
C210305P000560002021-02-25 3:31PM EST56.000.100.000.140.00-4901,07769.14%
C210305P000570002021-02-26 2:32PM EST57.000.080.000.07-0.01-11.11%521755.86%
C210305P000575002021-02-26 10:21AM EST57.500.100.000.160.00-19260.94%
C210305P000580002021-02-26 2:12PM EST58.000.050.000.10-0.06-54.55%424853.13%
C210305P000585002021-02-26 3:20PM EST58.500.070.050.08-0.08-53.33%419952.34%
C210305P000590002021-02-26 3:32PM EST59.000.090.050.09-0.02-18.18%122950.00%
C210305P000595002021-02-26 2:14PM EST59.500.080.080.11+0.02+33.33%2014250.00%
C210305P000600002021-02-26 4:00PM EST60.000.110.110.14-0.07-38.89%77669550.98%
C210305P000605002021-02-26 10:42AM EST60.500.170.120.16+0.03+21.43%2118549.02%
C210305P000610002021-02-26 2:14PM EST61.000.150.150.19-0.05-25.00%18442447.46%
C210305P000615002021-02-26 3:37PM EST61.500.200.190.23+0.03+17.65%19230246.29%
C210305P000620002021-02-26 3:29PM EST62.000.230.240.29-0.10-30.30%44938045.61%
C210305P000625002021-02-26 3:53PM EST62.500.270.300.35+0.08+42.11%27049344.43%
C210305P000630002021-02-26 3:55PM EST63.000.370.380.44-0.06-13.95%9741543.85%
C210305P000635002021-02-26 3:45PM EST63.500.380.460.53-0.10-20.83%18225742.68%
C210305P000640002021-02-26 3:57PM EST64.000.560.580.65+0.01+1.82%47067341.94%
C210305P000645002021-02-26 3:53PM EST64.500.610.720.80+0.11+22.00%6653341.46%
C210305P000650002021-02-26 3:59PM EST65.000.900.890.97+0.11+13.92%2,2441,13440.77%
C210305P000655002021-02-26 3:58PM EST65.501.051.091.17+0.15+16.67%22717140.23%
C210305P000660002021-02-26 3:56PM EST66.001.201.321.40+0.16+15.38%54930139.70%
C210305P000665002021-02-26 3:59PM EST66.501.561.591.67+0.33+26.83%61649539.50%
C210305P000670002021-02-26 3:59PM EST67.001.881.891.98+0.46+32.39%28747539.65%
C210305P000675002021-02-26 3:29PM EST67.502.002.222.31+0.34+20.48%6218939.55%
C210305P000680002021-02-26 3:44PM EST68.002.172.552.79+0.05+2.36%15557143.75%
C210305P000685002021-02-26 3:45PM EST68.502.542.973.10+0.20+8.55%1534241.41%
C210305P000690002021-02-26 1:42PM EST69.002.883.153.55+0.30+11.63%355243.56%
C210305P000700002021-02-26 10:43AM EST70.003.903.904.35+0.65+20.00%2834041.60%
C210305P000710002021-02-26 12:14PM EST71.004.254.705.45+4.25-62653.61%
C210305P000720002021-02-26 11:29AM EST72.005.605.106.25+5.60-10047.07%
C210305P000730002021-02-25 9:55AM EST73.004.206.157.45+4.20--166.60%
C210305P000800002021-02-25 3:29PM EST80.0012.6011.9015.20+12.60--2147.36%