C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230609C000250002023-05-16 1:40PM EDT25.0020.4521.1521.500.00--8168.75%
C230609C000300002023-05-17 12:28PM EDT30.0016.7516.1516.650.00--1173.44%
C230609C000350002023-05-15 9:34AM EDT35.0010.9511.2011.550.00-14111.72%
C230609C000360002023-05-18 9:55AM EDT36.0010.6010.2010.550.00-17101.95%
C230609C000380002023-05-15 11:03AM EDT38.008.308.158.550.00-1575.00%
C230609C000390002023-05-30 3:50PM EDT39.005.807.207.550.00-1373.83%
C230609C000400002023-05-22 12:14PM EDT40.006.306.306.45+0.30+5.00%131764.84%
C230609C000410002023-05-30 1:56PM EDT41.003.455.155.450.00-1266.80%
C230609C000420002023-06-02 3:43PM EDT42.004.504.254.45+1.51+50.50%62856.45%
C230609C000425002023-06-02 11:44AM EDT42.503.713.804.00+0.95+34.42%17656.06%
C230609C000430002023-06-02 3:56PM EDT43.003.403.253.50+0.93+37.65%723850.59%
C230609C000435002023-06-02 11:16AM EDT43.502.742.843.00+0.92+50.55%412844.92%
C230609C000440002023-06-02 3:37PM EDT44.002.532.342.50+1.36+116.24%16161039.06%
C230609C000445002023-06-02 3:50PM EDT44.501.951.932.05+1.11+132.14%5153,26036.43%
C230609C000450002023-06-02 3:57PM EDT45.001.501.501.58+0.92+158.62%1,5864,33631.64%
C230609C000455002023-06-02 3:43PM EDT45.501.241.111.19+0.87+235.14%8631,52730.08%
C230609C000460002023-06-02 3:59PM EDT46.000.760.790.82+0.53+230.43%2,1011,04927.44%
C230609C000465002023-06-02 3:58PM EDT46.500.490.510.55+0.35+250.00%2,64417526.76%
C230609C000470002023-06-02 3:57PM EDT47.000.310.310.33+0.21+210.00%1,0551,20825.59%
C230609C000475002023-06-02 3:56PM EDT47.500.190.180.19+0.14+280.00%1,01236525.20%
C230609C000480002023-06-02 3:51PM EDT48.000.100.100.11+0.06+150.00%9642,26025.59%
C230609C000485002023-06-02 2:54PM EDT48.500.080.060.07+0.06+300.00%7627726.95%
C230609C000490002023-06-02 3:27PM EDT49.000.040.030.05+0.02+100.00%11252928.91%
C230609C000495002023-06-02 2:41PM EDT49.500.030.020.04+0.01+50.00%243831.45%
C230609C000500002023-06-02 3:34PM EDT50.000.030.010.03+0.01+50.00%17971733.20%
C230609C000510002023-06-02 3:46PM EDT51.000.010.010.030.00-3613140.23%
C230609C000520002023-05-30 3:52PM EDT52.000.010.000.020.00-909943.75%
C230609C000530002023-05-30 9:36AM EDT53.000.010.000.010.00-11445.31%
C230609C000540002023-05-26 3:19PM EDT54.000.010.000.010.00-11150.78%
C230609C000550002023-05-05 2:00PM EDT55.000.050.000.010.00-445351.56%
C230609C000600002023-05-01 3:27PM EDT60.000.020.000.060.00-5591.41%
C230609C000650002023-05-10 9:45AM EDT65.000.030.000.010.00--193.75%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C230609P000250002023-05-22 3:29PM EDT25.000.010.000.030.00-317190.63%
C230609P000300002023-05-30 1:03PM EDT30.000.010.000.030.00-8142137.50%
C230609P000350002023-06-01 10:27AM EDT35.000.010.000.020.00-251,56087.50%
C230609P000360002023-06-01 11:34AM EDT36.000.010.000.020.00-2519881.25%
C230609P000370002023-06-01 3:52PM EDT37.000.010.000.020.00-4819571.88%
C230609P000380002023-06-02 3:12PM EDT38.000.010.000.02-0.03-75.00%13,17864.06%
C230609P000390002023-06-02 1:01PM EDT39.000.010.010.02-0.02-66.67%12521660.16%
C230609P000400002023-06-02 3:49PM EDT40.000.020.010.03-0.01-33.33%14296054.69%
C230609P000405002023-06-02 3:53PM EDT40.500.030.010.03-0.01-25.00%11811350.78%
C230609P000410002023-06-02 2:21PM EDT41.000.020.020.03-0.03-60.00%5120150.00%
C230609P000415002023-06-02 3:44PM EDT41.500.030.020.04-0.03-50.00%5521348.05%
C230609P000420002023-06-02 3:44PM EDT42.000.040.030.04-0.05-55.56%1,05243043.75%
C230609P000425002023-06-02 3:46PM EDT42.500.040.030.05-0.07-63.64%75725341.02%
C230609P000430002023-06-02 1:27PM EDT43.000.050.040.05-0.12-70.59%13878736.52%
C230609P000435002023-06-02 3:29PM EDT43.500.070.060.07-0.17-70.83%6449034.57%
C230609P000440002023-06-02 3:17PM EDT44.000.080.070.09-0.28-77.78%1673,00231.64%
C230609P000445002023-06-02 3:59PM EDT44.500.110.110.13-0.45-80.36%2611,74429.69%
C230609P000450002023-06-02 3:58PM EDT45.000.200.170.20-0.51-71.83%1,5591,62728.32%
C230609P000455002023-06-02 3:49PM EDT45.500.280.280.30-0.79-73.83%1,48829126.66%
C230609P000460002023-06-02 3:58PM EDT46.000.470.430.46-0.77-62.10%2,28539625.68%
C230609P000465002023-06-02 3:58PM EDT46.500.690.650.68-1.17-62.90%8293624.71%
C230609P000470002023-06-02 3:34PM EDT47.000.970.930.98-1.02-51.26%14530524.22%
C230609P000475002023-06-02 3:37PM EDT47.501.261.291.36-1.38-52.27%46924.71%
C230609P000480002023-06-02 3:37PM EDT48.001.671.641.80-1.22-42.21%1406926.37%
C230609P000485002023-05-23 12:04PM EDT48.502.062.102.350.00--135.06%
C230609P000490002023-06-02 12:05PM EDT49.002.822.602.81-1.03-26.75%31936.91%
C230609P000500002023-06-02 10:39AM EDT50.004.093.503.85-2.09-33.82%4049.61%
C230609P000510002023-05-23 10:13AM EDT51.004.524.504.850.00-13058.40%
C230609P000520002023-05-03 10:13AM EDT52.005.716.156.450.00-2099.51%
C230609P000530002023-05-11 2:12PM EDT53.007.206.556.85+0.16+2.27%1050.00%
C230609P000550002023-04-28 9:39AM EDT55.008.8010.2010.450.00-10185.55%