U.S. Markets open in 4 hrs 57 mins

Citigroup Inc. (C)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.46+0.31 (+0.44%)
At close: 4:00PM EDT
People also watch
BACJPMWFCGSAIG
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170922C000600002017-09-07 12:00PM EDT60.006.006.206.400.00-25250.00%
C170922C000620002017-09-18 12:27PM EDT62.008.609.1510.000.00-11115.63%
C170922C000625002017-08-11 5:05PM EDT62.505.154.955.100.00-3100.00%
C170922C000630002017-09-12 1:19PM EDT63.006.156.006.200.00-670.00%
C170922C000640002017-09-15 12:30PM EDT64.005.015.005.20+0.26+5.47%41250.00%
C170922C000645002017-08-04 11:54PM EDT64.505.354.955.150.00-1000.00%
C170922C000650002017-09-20 11:47AM EDT65.006.300.000.000.00-4000.00%
C170922C000655002017-09-20 9:54AM EDT65.504.250.000.000.00-200.00%
C170922C000660002017-09-18 1:18PM EDT66.004.755.355.950.00-824582.42%
C170922C000665002017-09-20 3:55PM EDT66.505.050.000.000.00-3900.00%
C170922C000670002017-09-20 2:03PM EDT67.004.900.000.000.00-43200.00%
C170922C000675002017-09-19 3:48PM EDT67.503.933.554.500.00-6046692.58%
C170922C000680002017-09-20 2:39PM EDT68.004.000.000.000.00-13300.00%
C170922C000685002017-09-20 3:31PM EDT68.503.080.000.000.00-2300.00%
C170922C000690002017-09-20 2:25PM EDT69.002.950.000.000.00-60700.00%
C170922C000695002017-09-20 3:39PM EDT69.502.060.000.000.00-23800.00%
C170922C000700002017-09-20 3:38PM EDT70.001.590.000.000.00-82100.00%
C170922C000705002017-09-20 3:59PM EDT70.501.110.000.000.00-2,21400.00%
C170922C000710002017-09-20 3:59PM EDT71.000.720.000.000.00-3,57500.00%
C170922C000715002017-09-20 3:58PM EDT71.500.440.000.000.00-2,06100.39%
C170922C000720002017-09-20 3:59PM EDT72.000.220.000.000.00-1,79803.13%
C170922C000725002017-09-20 3:59PM EDT72.500.110.000.000.00-1,01006.25%
C170922C000730002017-09-20 3:36PM EDT73.000.030.000.000.00-64006.25%
C170922C000735002017-09-20 2:56PM EDT73.500.050.000.000.00-190012.50%
C170922C000740002017-09-20 3:12PM EDT74.000.020.000.000.00-16012.50%
C170922C000750002017-09-19 1:34PM EDT75.000.010.000.020.00-102234.38%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170922P000500002017-09-15 11:54PM EDT50.000.010.000.020.00-150181.25%
C170922P000550002017-08-31 9:40AM EDT55.000.070.000.040.00-370815148.44%
C170922P000585002017-09-15 11:54PM EDT58.500.020.000.020.00-1,0311,031107.81%
C170922P000590002017-09-15 11:54PM EDT59.000.030.000.020.00-22103.13%
C170922P000595002017-09-08 11:54PM EDT59.500.040.040.090.00-60128.91%
C170922P000600002017-09-18 9:30AM EDT60.000.070.000.020.00-214395.31%
C170922P000610002017-08-11 5:05PM EDT61.000.370.400.530.00-1010175.78%
C170922P000615002017-09-11 2:27PM EDT61.500.020.000.020.00-5282.81%
C170922P000625002017-09-07 3:04PM EDT62.500.250.180.220.00-1717124.41%
C170922P000630002017-09-05 12:14PM EDT63.000.250.220.280.00-7144125.39%
C170922P000635002017-09-13 10:09AM EDT63.500.020.000.020.00-1834267.19%
C170922P000640002017-09-19 1:45PM EDT64.000.010.000.070.00-156375.78%
C170922P000645002017-09-19 3:36PM EDT64.500.010.000.250.00-708790.63%
C170922P000650002017-09-18 3:49PM EDT65.000.010.000.260.00-1537785.94%
C170922P000655002017-09-19 3:36PM EDT65.500.020.000.040.00-3031757.03%
C170922P000660002017-09-18 11:33AM EDT66.000.010.000.010.00-1539947.66%
C170922P000665002017-09-20 10:00AM EDT66.500.010.000.000.00-2025.00%
C170922P000670002017-09-19 3:24PM EDT67.000.010.000.020.00-988843.75%
C170922P000675002017-09-20 3:41PM EDT67.500.010.000.000.00-44025.00%
C170922P000680002017-09-20 2:51PM EDT68.000.010.000.000.00-190012.50%
C170922P000685002017-09-20 12:42PM EDT68.500.030.000.000.00-5012.50%
C170922P000690002017-09-20 3:06PM EDT69.000.010.000.000.00-251012.50%
C170922P000695002017-09-20 3:19PM EDT69.500.030.000.000.00-88012.50%
C170922P000700002017-09-20 3:59PM EDT70.000.050.000.000.00-50306.25%
C170922P000705002017-09-20 3:57PM EDT70.500.090.000.000.00-1,99106.25%
C170922P000710002017-09-20 3:58PM EDT71.000.180.000.000.00-1,31203.13%
C170922P000715002017-09-21 4:03AM EDT71.500.430.000.000.00-1,92500.00%
C170922P000720002017-09-21 4:03AM EDT72.000.710.000.000.00-65800.00%
C170922P000725002017-09-21 4:03AM EDT72.500.680.000.000.00-13100.00%
C170922P000730002017-09-21 4:03AM EDT73.001.550.000.000.00-26400.00%
C170922P000735002017-09-20 2:20PM EDT73.501.400.000.000.00-1500.00%