C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C180427C000600002018-04-12 3:38PM EDT60.0012.579.2511.700.00-18223.34%
C180427C000630002018-04-06 4:09PM EDT63.006.255.656.250.00-32320.00%
C180427C000640002018-04-06 4:09PM EDT64.004.704.906.550.00-4545101.56%
C180427C000650002018-04-19 12:36PM EDT65.005.464.455.500.00-142106.84%
C180427C000660002018-04-25 9:36AM EDT66.002.290.000.000.00-4000.00%
C180427C000665002018-04-24 10:42AM EDT66.503.800.000.000.00-500.00%
C180427C000670002018-04-25 3:59PM EDT67.002.300.000.000.00-1100.00%
C180427C000675002018-04-25 1:27PM EDT67.501.500.000.000.00-8100.00%
C180427C000680002018-04-25 3:55PM EDT68.001.380.000.000.00-2,46800.00%
C180427C000685002018-04-25 3:11PM EDT68.501.370.000.000.00-21400.00%
C180427C000690002018-04-25 3:41PM EDT69.000.750.000.000.00-1,02800.00%
C180427C000695002018-04-25 3:59PM EDT69.500.510.000.000.00-90500.78%
C180427C000700002018-04-25 3:58PM EDT70.000.250.000.000.00-1,74803.13%
C180427C000705002018-04-25 3:57PM EDT70.500.130.000.000.00-36806.25%
C180427C000710002018-04-25 3:16PM EDT71.000.130.000.000.00-43606.25%
C180427C000715002018-04-25 3:40PM EDT71.500.040.000.000.00-1,177012.50%
C180427C000720002018-04-25 2:59PM EDT72.000.030.000.000.00-1,128012.50%
C180427C000725002018-04-25 2:37PM EDT72.500.020.000.000.00-5012.50%
C180427C000730002018-04-25 3:45PM EDT73.000.010.000.000.00-38012.50%
C180427C000735002018-04-24 10:06AM EDT73.500.020.000.000.00-20025.00%
C180427C000745002018-04-24 10:26AM EDT74.500.010.000.000.00-20025.00%
C180427C000750002018-04-25 9:33AM EDT75.000.010.000.000.00-1025.00%
C180427C000755002018-04-18 11:43AM EDT75.500.030.000.030.00-439253.13%
C180427C000760002018-04-16 9:42AM EDT76.000.670.000.000.00-3025.00%
C180427C000765002018-04-13 9:36AM EDT76.500.200.000.07-0.12-37.50%521867.97%
C180427C000770002018-04-13 3:53PM EDT77.000.030.000.05-0.20-86.96%12253867.97%
C180427C000775002018-04-17 10:54AM EDT77.500.050.000.050.00-22871.09%
C180427C000780002018-04-09 12:10PM EDT78.000.120.000.110.00-307384.77%
C180427C000785002018-04-20 1:58PM EDT78.500.010.000.02-0.62-98.41%32268.75%
C180427C000790002018-03-15 1:09PM EDT79.000.550.410.000.00-10119.53%
C180427C000795002018-04-13 11:10AM EDT79.500.030.000.12+0.02+200.00%13797.27%
C180427C000800002018-04-19 1:03PM EDT80.000.010.000.020.00-315178.13%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C180427P000550002018-04-20 11:54PM EDT55.000.020.000.020.00-675675123.44%
C180427P000590002018-04-20 11:54PM EDT59.000.020.000.040.00-52552596.88%
C180427P000600002018-04-20 2:49PM EDT60.000.010.000.06-0.01-50.00%1261593.75%
C180427P000605002018-04-13 11:51PM EDT60.500.100.000.080.00-1092.97%
C180427P000615002018-04-20 1:22PM EDT61.500.010.000.14-0.31-96.88%15192.19%
C180427P000620002018-04-04 4:28PM EDT62.000.500.210.340.00-59118.75%
C180427P000625002018-04-23 11:06AM EDT62.500.020.000.000.00-440025.00%
C180427P000630002018-04-04 4:28PM EDT63.000.970.320.410.00-99115.04%
C180427P000635002018-04-18 3:59PM EDT63.500.050.000.030.00-102955.47%
C180427P000640002018-04-25 12:31PM EDT64.000.020.000.000.00-15025.00%
C180427P000645002018-04-20 11:54PM EDT64.500.040.000.000.00-1025.00%
C180427P000650002018-04-25 2:16PM EDT65.000.020.000.000.00-3025.00%
C180427P000655002018-04-25 9:34AM EDT65.500.080.000.000.00-21025.00%
C180427P000660002018-04-25 2:56PM EDT66.000.030.000.000.00-90012.50%
C180427P000670002018-04-25 3:02PM EDT67.000.050.000.000.00-3,198012.50%
C180427P000675002018-04-25 3:54PM EDT67.500.130.000.000.00-236012.50%
C180427P000680002018-04-25 3:59PM EDT68.000.180.000.000.00-48906.25%
C180427P000685002018-04-25 3:59PM EDT68.500.300.000.000.00-34106.25%
C180427P000690002018-04-25 3:42PM EDT69.000.490.000.000.00-3,59303.13%
C180427P000695002018-04-25 3:56PM EDT69.500.760.000.000.00-28800.00%
C180427P000700002018-04-25 3:59PM EDT70.000.930.000.000.00-10700.00%
C180427P000705002018-04-25 1:09PM EDT70.501.660.000.000.00-10300.00%
C180427P000710002018-04-25 9:30AM EDT71.002.280.000.000.00-400.00%
C180427P000715002018-04-24 12:55PM EDT71.502.310.000.000.00-6400.00%
C180427P000720002018-04-25 3:59PM EDT72.002.640.000.000.00-200.00%
C180427P000725002018-04-23 9:41AM EDT72.502.670.000.000.00-100.00%
C180427P000730002018-04-24 3:47PM EDT73.004.100.000.000.00-300.00%
C180427P000735002018-03-23 2:28PM EDT73.505.060.000.000.00-100.00%
C180427P000740002018-04-23 1:27PM EDT74.004.200.000.000.00-10100.00%
C180427P000745002018-04-23 10:35AM EDT74.504.550.000.000.00-500.00%
C180427P000750002018-04-23 10:35AM EDT75.005.060.000.000.00-300.00%
C180427P000755002018-04-17 11:47AM EDT75.505.405.055.850.00-100.00%
C180427P000760002018-04-12 1:32PM EDT76.004.704.206.850.00-322192.58%
C180427P000765002018-04-20 2:05PM EDT76.506.306.257.25+0.17+2.77%9483.79%
C180427P000770002018-04-24 10:03AM EDT77.007.120.000.000.00-300.00%
C180427P000775002018-04-20 2:34PM EDT77.507.507.357.70-0.06-0.79%14150.00%
C180427P000780002018-04-17 2:33PM EDT78.008.277.458.850.00-17246111.33%
C180427P000785002018-03-13 5:18PM EDT78.503.554.104.750.00-12110.00%
C180427P000850002018-03-13 5:18PM EDT85.008.658.4511.900.00-210.00%