Singapore markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.89+0.39 (+0.80%)
At close: 04:00PM EST
49.00 +0.11 (+0.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C231215C000250002023-12-08 1:41PM EST25.0023.9223.7524.50+0.62+2.66%124304.30%
C231215C000300002023-12-06 9:39AM EST30.0018.2518.6519.400.00-155208.20%
C231215C000310002023-11-07 10:58AM EST31.0011.2517.4517.750.00-130.00%
C231215C000330002023-11-15 10:19AM EST33.0012.1915.6516.700.00-211201.17%
C231215C000340002023-11-20 9:43AM EST34.0011.8014.6515.500.00-123,602171.88%
C231215C000350002023-11-21 9:36AM EST35.0010.0013.7014.550.00-25,625168.75%
C231215C000360002023-12-01 11:07AM EST36.0010.4512.8013.550.00-22,422164.06%
C231215C000365002023-12-04 9:58AM EST36.5010.9012.2013.000.00--4147.46%
C231215C000370002023-12-07 1:18PM EST37.0011.7511.6512.600.00-404,552145.51%
C231215C000380002023-12-07 2:37PM EST38.0010.7310.8011.600.00-5613,649143.55%
C231215C000385002023-12-08 3:15PM EST38.5010.499.5511.00+3.89+58.94%32166.60%
C231215C000390002023-12-08 2:43PM EST39.009.909.6510.65+0.80+8.79%42,947126.17%
C231215C000400002023-12-08 12:01PM EST40.008.958.859.10+0.35+4.07%287,15290.23%
C231215C000405002023-12-08 3:13PM EST40.508.507.659.25+2.28+36.66%1580.08%
C231215C000410002023-12-08 11:35AM EST41.007.907.658.25+0.35+4.64%87,06475.78%
C231215C000415002023-12-08 10:36AM EST41.507.607.157.85+2.55+50.50%73380.47%
C231215C000420002023-12-08 11:10AM EST42.007.006.757.10+0.33+4.95%112,47360.94%
C231215C000425002023-12-08 1:55PM EST42.506.396.206.80+0.04+0.63%151870.70%
C231215C000430002023-12-08 3:32PM EST43.006.065.806.20+0.38+6.69%857,43666.02%
C231215C000435002023-12-07 3:07PM EST43.505.355.205.50+0.13+2.49%121161.33%
C231215C000440002023-12-08 3:52PM EST44.004.924.855.05+0.33+7.19%429,19262.11%
C231215C000445002023-12-08 11:38AM EST44.504.394.304.50+2.21+101.38%1239851.95%
C231215C000450002023-12-08 3:31PM EST45.004.053.854.05+0.43+11.88%3077,67251.95%
C231215C000455002023-12-08 2:50PM EST45.503.503.153.55+0.15+4.48%491,92646.88%
C231215C000460002023-12-08 3:15PM EST46.003.052.763.05+0.35+12.96%12514,14941.60%
C231215C000465002023-12-08 2:48PM EST46.502.502.382.63+0.15+6.38%182,35241.80%
C231215C000470002023-12-08 3:44PM EST47.002.062.022.10+0.13+6.74%13429,31534.08%
C231215C000475002023-12-08 3:54PM EST47.501.561.551.66+0.05+3.31%963,80431.45%
C231215C000480002023-12-08 3:59PM EST48.001.221.201.29+0.12+10.91%5,39312,62230.86%
C231215C000485002023-12-08 3:59PM EST48.500.930.910.93+0.11+13.41%9581,89228.81%
C231215C000490002023-12-08 3:58PM EST49.000.650.650.67+0.03+4.84%2,06513,51428.91%
C231215C000495002023-12-08 3:57PM EST49.500.450.460.48+0.01+2.27%1,1654,04029.64%
C231215C000500002023-12-08 3:53PM EST50.000.320.330.35-0.01-3.03%10,57514,69330.96%
C231215C000510002023-12-08 3:56PM EST51.000.160.160.20-0.04-20.00%3,56772,34634.47%
C231215C000520002023-12-08 3:55PM EST52.000.120.090.12-0.02-14.29%4142,83637.99%
C231215C000525002023-12-08 11:56AM EST52.500.100.070.100.00-64414,70640.23%
C231215C000530002023-12-08 3:14PM EST53.000.080.050.090.00-2,2862,71643.16%
C231215C000540002023-12-08 3:44PM EST54.000.070.040.08+0.01+16.67%7858349.22%
C231215C000550002023-12-08 2:29PM EST55.000.050.030.060.00-5097,70450.39%
C231215C000560002023-12-08 10:55AM EST56.000.050.020.08+0.01+25.00%574457.42%
C231215C000575002023-12-08 3:45PM EST57.500.030.010.04+0.01+50.00%1042,95059.77%
C231215C000600002023-12-08 3:58PM EST60.000.020.000.020.00-2136,12164.06%
C231215C000650002023-12-08 12:36PM EST65.000.010.000.040.00-281,15093.75%
C231215C000700002023-11-02 11:24AM EST70.000.010.000.160.00-7478137.50%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C231215P000250002023-11-21 1:04PM EST25.000.010.000.010.00-1677181.25%
C231215P000300002023-12-05 10:55AM EST30.000.010.000.010.00-13,335137.50%
C231215P000310002023-11-24 12:31PM EST31.000.010.000.060.00-255468156.25%
C231215P000320002023-11-24 12:26PM EST32.000.010.000.070.00-129343149.22%
C231215P000330002023-11-28 10:42AM EST33.000.010.000.020.00-20234118.75%
C231215P000340002023-12-01 1:25PM EST34.000.010.000.060.00-123,674127.34%
C231215P000350002023-12-06 1:31PM EST35.000.010.000.010.00-1816,24293.75%
C231215P000360002023-12-01 12:55PM EST36.000.010.000.050.00-74,391106.25%
C231215P000370002023-12-07 10:28AM EST37.000.010.000.06-0.01-50.00%210,371100.78%
C231215P000375002023-12-04 12:51PM EST37.500.010.000.060.00-79381296.09%
C231215P000380002023-12-08 12:54PM EST38.000.010.000.010.00-217,54775.00%
C231215P000385002023-12-07 12:47PM EST38.500.010.000.010.00-122871.88%
C231215P000390002023-12-08 1:05PM EST39.000.010.000.050.00-1114,51781.25%
C231215P000395002023-12-05 10:31AM EST39.500.020.000.040.00-52375.00%
C231215P000400002023-12-07 10:53AM EST40.000.010.000.04-0.01-50.00%1016,51571.09%
C231215P000405002023-12-06 9:48AM EST40.500.010.000.040.00-611067.19%
C231215P000410002023-12-07 10:30AM EST41.000.010.000.010.00-35,14953.13%
C231215P000415002023-12-06 10:48AM EST41.500.010.000.020.00-10111254.69%
C231215P000420002023-12-08 10:29AM EST42.000.010.000.040.00-4615,85356.25%
C231215P000425002023-12-08 3:55PM EST42.500.010.010.03-0.01-50.00%741,02352.34%
C231215P000430002023-12-08 3:53PM EST43.000.020.010.030.00-77,66151.56%
C231215P000435002023-12-07 10:31AM EST43.500.020.010.03-0.02-50.00%302,12247.66%
C231215P000440002023-12-08 3:22PM EST44.000.020.010.04-0.02-50.00%2057,32546.09%
C231215P000445002023-12-08 3:47PM EST44.500.030.020.04-0.01-25.00%472,54141.80%
C231215P000450002023-12-08 3:22PM EST45.000.040.030.04-0.02-33.33%3,62815,37837.89%
C231215P000455002023-12-08 3:47PM EST45.500.050.040.05-0.02-28.57%1202,85635.16%
C231215P000460002023-12-08 2:08PM EST46.000.060.050.07-0.05-45.45%493,11333.20%
C231215P000465002023-12-08 3:58PM EST46.500.080.070.09-0.06-42.86%2921,56030.66%
C231215P000470002023-12-08 3:46PM EST47.000.120.110.14-0.12-50.00%866,04929.49%
C231215P000475002023-12-08 3:59PM EST47.500.190.190.21-0.15-44.12%2,4523,22628.22%
C231215P000480002023-12-08 3:59PM EST48.000.320.300.33-0.21-39.62%1,12511,47127.64%
C231215P000485002023-12-08 3:49PM EST48.500.520.470.52-0.22-29.73%1,2751,24828.03%
C231215P000490002023-12-08 3:58PM EST49.000.750.710.74-0.30-28.57%6632,07527.34%
C231215P000495002023-12-08 3:48PM EST49.501.041.021.07-0.26-20.00%2,3092,71728.81%
C231215P000500002023-12-08 3:37PM EST50.001.301.381.47-0.93-41.70%2322631.45%
C231215P000510002023-12-08 2:06PM EST51.002.312.222.30-0.29-11.15%94533.89%
C231215P000525002023-11-29 9:40AM EST52.507.103.554.100.00-2066.60%
C231215P000540002023-11-29 9:40AM EST54.008.605.055.450.00--056.06%
C231215P000550002023-12-06 11:32AM EST55.006.206.056.800.00-2178.81%
C231215P000560002023-12-06 10:05AM EST56.007.306.957.400.00-5060.55%
C231215P000575002023-08-15 8:53AM EST57.5014.1014.2514.400.00-90349.12%
C231215P000600002023-10-26 9:11AM EST60.0021.6414.7514.850.00-10291.99%
C231215P000650002023-11-14 10:00AM EST65.0020.8016.0017.100.00-80160.55%