UK markets close in 8 hours 1 minute

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.29-0.64 (-1.46%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200925C000400002020-09-22 3:27PM EDT40.003.300.000.000.00-22000.00%
C200925C000410002020-09-21 2:37PM EDT41.002.450.000.000.00-2,23400.00%
C200925C000420002020-09-22 3:51PM EDT42.001.430.000.000.00-40700.00%
C200925C000430002020-09-22 3:59PM EDT43.000.810.000.000.00-1,65900.00%
C200925C000440002020-09-22 3:59PM EDT44.000.380.000.000.00-2,26406.25%
C200925C000450002020-09-22 3:59PM EDT45.000.150.000.000.00-2,009012.50%
C200925C000455002020-09-22 3:57PM EDT45.500.100.000.000.00-1,648012.50%
C200925C000460002020-09-22 3:59PM EDT46.000.070.000.000.00-875012.50%
C200925C000465002020-09-22 3:46PM EDT46.500.050.000.000.00-96025.00%
C200925C000470002020-09-22 2:58PM EDT47.000.030.000.000.00-72025.00%
C200925C000475002020-09-22 2:43PM EDT47.500.040.000.000.00-121025.00%
C200925C000480002020-09-22 3:59PM EDT48.000.030.000.000.00-26025.00%
C200925C000485002020-09-22 2:59PM EDT48.500.020.000.000.00-104025.00%
C200925C000490002020-09-22 2:06PM EDT49.000.010.000.000.00-8025.00%
C200925C000495002020-09-22 3:53PM EDT49.500.010.000.000.00-103050.00%
C200925C000500002020-09-22 3:41PM EDT50.000.020.000.000.00-67050.00%
C200925C000505002020-09-22 2:16PM EDT50.500.010.000.000.00-81050.00%
C200925C000510002020-09-22 3:56PM EDT51.000.020.000.000.00-75050.00%
C200925C000515002020-09-22 1:12PM EDT51.500.010.000.000.00-12050.00%
C200925C000520002020-09-22 1:39PM EDT52.000.010.000.000.00-14050.00%
C200925C000525002020-09-21 2:10PM EDT52.500.020.000.000.00-1050.00%
C200925C000530002020-09-22 1:58PM EDT53.000.010.000.000.00-5050.00%
C200925C000535002020-09-22 2:16PM EDT53.500.010.000.000.00-1050.00%
C200925C000540002020-09-18 2:51PM EDT54.000.020.000.000.00-26050.00%
C200925C000545002020-09-15 3:21PM EDT54.500.030.000.000.00-11050.00%
C200925C000550002020-09-22 3:29PM EDT55.000.020.000.000.00-5050.00%
C200925C000555002020-09-18 3:47PM EDT55.500.020.000.000.00-2050.00%
C200925C000560002020-09-21 11:53AM EDT56.000.020.000.000.00-5050.00%
C200925C000565002020-09-21 2:57PM EDT56.500.010.000.000.00-20050.00%
C200925C000570002020-09-21 9:54AM EDT57.000.010.000.000.00-193050.00%
C200925C000575002020-09-21 9:34AM EDT57.500.010.000.000.00-1050.00%
C200925C000580002020-09-22 3:29PM EDT58.000.010.000.000.00-3050.00%
C200925C000590002020-09-15 3:59PM EDT59.000.020.000.000.00-5050.00%
C200925C000600002020-09-17 2:41PM EDT60.000.010.000.000.00-70050.00%
C200925C000650002020-09-11 9:30AM EDT65.000.560.000.000.00-1050.00%
C200925C000700002020-09-03 9:34AM EDT70.000.080.010.000.00-10181.25%
C200925C000750002020-08-27 2:36PM EDT75.000.040.000.000.00-30050.00%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200925P000350002020-09-21 12:00AM EDT35.000.040.000.000.00-10050.00%
C200925P000370002020-09-21 12:00AM EDT37.000.010.000.000.00--050.00%
C200925P000390002020-09-22 3:42PM EDT39.000.030.000.000.00-17025.00%
C200925P000400002020-09-22 2:57PM EDT40.000.050.000.000.00-98025.00%
C200925P000410002020-09-22 3:58PM EDT41.000.100.000.000.00-488012.50%
C200925P000420002020-09-22 3:59PM EDT42.000.230.000.000.00-1,868012.50%
C200925P000430002020-09-22 3:59PM EDT43.000.520.000.000.00-1,08903.13%
C200925P000440002020-09-22 3:58PM EDT44.001.140.000.000.00-1,02100.00%
C200925P000450002020-09-22 3:53PM EDT45.002.000.000.000.00-56700.00%
C200925P000455002020-09-22 3:00PM EDT45.502.330.000.000.00-4800.00%
C200925P000460002020-09-22 3:29PM EDT46.002.830.000.000.00-17000.00%
C200925P000465002020-09-22 3:37PM EDT46.503.320.000.000.00-13600.00%
C200925P000470002020-09-22 11:55AM EDT47.003.760.000.000.00-3400.00%
C200925P000475002020-09-22 3:45PM EDT47.504.330.000.000.00-900.00%
C200925P000480002020-09-22 3:37PM EDT48.004.800.000.000.00-4000.00%
C200925P000485002020-09-22 11:39AM EDT48.505.150.000.000.00-800.00%
C200925P000490002020-09-22 3:49PM EDT49.005.750.000.000.00-9800.00%
C200925P000495002020-09-22 3:29PM EDT49.506.310.000.000.00-2300.00%
C200925P000500002020-09-22 3:37PM EDT50.006.810.000.000.00-12000.00%
C200925P000505002020-09-21 2:16PM EDT50.507.010.000.000.00-1100.00%
C200925P000510002020-09-22 11:45AM EDT51.007.650.000.000.00-2700.00%
C200925P000515002020-09-22 9:58AM EDT51.507.830.000.000.00-200.00%
C200925P000520002020-09-21 3:16PM EDT52.008.330.000.000.00-1500.00%
C200925P000525002020-09-22 3:45PM EDT52.509.300.000.000.00-200.00%
C200925P000530002020-09-21 11:58AM EDT53.009.200.000.000.00-100.00%
C200925P000535002020-09-16 10:09AM EDT53.507.600.000.000.00-1000.00%
C200925P000540002020-09-15 3:17PM EDT54.008.190.000.000.00-3500.00%
C200925P000545002020-09-14 1:14PM EDT54.503.100.000.000.00-300.00%
C200925P000550002020-09-22 12:13PM EDT55.0011.490.000.000.00-100.00%
C200925P000555002020-09-22 9:50AM EDT55.5011.800.000.000.00-500.00%
C200925P000560002020-09-15 10:41AM EDT56.0010.190.000.000.00-10100.00%
C200925P000565002020-08-27 9:56AM EDT56.505.140.000.000.00-1000.00%
C200925P000570002020-09-14 1:29PM EDT57.0013.550.000.000.00-1000.00%
C200925P000575002020-08-17 12:08AM EDT57.504.9012.5012.950.00--100.00%
C200925P000580002020-08-31 10:50AM EDT58.006.790.000.000.00-100.00%
C200925P000600002020-09-14 1:06PM EDT60.008.110.000.000.00-100.00%
C200925P000650002020-09-08 10:04AM EDT65.0014.000.000.000.00-400.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more