U.S. Markets open in 8 hrs 11 mins

Citigroup Inc. (C)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.03+1.93 (+2.92%)
At close: 4:00PM EDT
People also watch
BACJPMWFCGSAIG
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170728C000400002017-06-30 11:50PM EDT40.0025.1526.3027.750.00-2480.00%
C170728C000500002017-06-23 11:45PM EDT50.0013.3513.2013.700.00-300.00%
C170728C000550002017-07-14 12:19PM EDT55.0011.4011.6011.902.2023.91%220.00%
C170728C000580002017-07-26 12:52AM EDT58.0010.350.000.000.00-200.00%
C170728C000585002017-07-26 12:52AM EDT58.509.600.000.000.00-100.00%
C170728C000600002017-07-21 3:22PM EDT60.006.055.956.05-0.50-7.63%20500.00%
C170728C000605002017-07-14 9:32AM EDT60.505.006.156.35-1.35-21.26%1820.00%
C170728C000610002017-07-13 10:13AM EDT61.005.955.655.950.00-21370.00%
C170728C000615002017-06-29 12:07PM EDT61.505.405.206.400.00-2110.00%
C170728C000620002017-07-24 10:17AM EDT62.004.205.956.150.00-62668.56%
C170728C000625002017-07-25 11:03AM EDT62.505.780.000.000.00-1800.00%
C170728C000630002017-07-25 9:39AM EDT63.005.200.000.000.00-4500.00%
C170728C000635002017-07-24 3:16PM EDT63.502.734.454.650.00-119654.49%
C170728C000640002017-07-25 3:56PM EDT64.004.050.000.000.00-10700.00%
C170728C000645002017-07-25 12:44PM EDT64.503.650.000.000.00-300.00%
C170728C000650002017-07-25 3:47PM EDT65.003.150.000.000.00-23600.00%
C170728C000655002017-07-25 3:27PM EDT65.502.600.000.000.00-2,19400.00%
C170728C000660002017-07-25 3:58PM EDT66.002.090.000.000.00-64500.00%
C170728C000665002017-07-25 3:55PM EDT66.501.640.000.000.00-4,72700.00%
C170728C000670002017-07-25 3:52PM EDT67.001.240.000.000.00-8,28200.00%
C170728C000675002017-07-25 3:58PM EDT67.500.840.000.000.00-3,19000.00%
C170728C000680002017-07-25 3:59PM EDT68.000.530.000.000.00-9,51400.00%
C170728C000685002017-07-25 3:52PM EDT68.500.360.000.000.00-4,27103.13%
C170728C000690002017-07-25 3:58PM EDT69.000.180.000.000.00-14,67506.25%
C170728C000695002017-07-25 3:59PM EDT69.500.110.000.000.00-47306.25%
C170728C000700002017-07-25 3:55PM EDT70.000.070.000.000.00-78306.25%
C170728C000705002017-07-26 12:52AM EDT70.500.050.000.000.00-2012.50%
C170728C000710002017-07-25 10:59AM EDT71.000.040.000.000.00-143012.50%
C170728C000720002017-07-17 3:06PM EDT72.000.010.000.020.00-111732.03%
C170728C000725002017-07-14 11:54PM EDT72.500.110.000.040.00-1139.84%
C170728C000740002017-07-14 11:54PM EDT74.000.040.000.020.00-3,0003,02544.53%
C170728C000750002017-07-12 10:04AM EDT75.000.050.000.020.00-3,5003,61250.78%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170728P000350002017-07-14 11:54PM EDT35.000.020.000.310.00-11374.22%
C170728P000500002017-06-22 2:01PM EDT50.000.030.000.03-0.02-40.00%21137.50%
C170728P000550002017-06-16 10:03AM EDT55.000.150.090.130.0215.38%160132.03%
C170728P000555002017-06-22 5:54PM EDT55.500.100.100.140.00-22129.30%
C170728P000565002017-06-09 11:56PM EDT56.501.240.170.670.00-1010159.38%
C170728P000570002017-06-29 9:30AM EDT57.000.100.010.310.00-111121.88%
C170728P000575002017-06-15 11:14AM EDT57.500.270.210.260.00-11127.54%
C170728P000580002017-06-27 2:16PM EDT58.000.180.030.190.00-15564103.91%
C170728P000585002017-07-14 9:32AM EDT58.500.030.000.06-0.01-25.00%1017379.69%
C170728P000590002017-07-07 10:41AM EDT59.000.050.020.06-0.05-50.00%101078.91%
C170728P000595002017-07-13 2:55PM EDT59.500.050.020.230.00-51692.58%
C170728P000600002017-07-17 2:31PM EDT60.000.020.000.030.00-7524861.72%
C170728P000605002017-07-17 3:01PM EDT60.500.030.000.030.00-216557.81%
C170728P000610002017-07-17 9:40AM EDT61.000.040.000.030.00-1014154.69%
C170728P000615002017-07-14 9:35AM EDT61.500.120.050.080.0450.00%15764.45%
C170728P000620002017-07-21 10:55AM EDT62.000.030.000.040.00-942155.08%
C170728P000625002017-07-24 12:16PM EDT62.500.020.000.010.00-402,02641.41%
C170728P000630002017-07-24 3:20PM EDT63.000.030.000.010.00-2018337.50%
C170728P000635002017-07-25 3:14PM EDT63.500.010.000.000.00-31025.00%
C170728P000640002017-07-25 9:44AM EDT64.000.010.000.000.00-9012.50%
C170728P000645002017-07-25 3:59PM EDT64.500.020.000.000.00-49012.50%
C170728P000650002017-07-25 3:28PM EDT65.000.020.000.000.00-521012.50%
C170728P000655002017-07-25 3:31PM EDT65.500.030.000.000.00-280012.50%
C170728P000660002017-07-25 3:49PM EDT66.000.040.000.000.00-707012.50%
C170728P000665002017-07-25 3:57PM EDT66.500.090.000.000.00-44406.25%
C170728P000670002017-07-25 3:58PM EDT67.000.160.000.000.00-1,44406.25%
C170728P000675002017-07-25 3:55PM EDT67.500.290.000.000.00-84303.13%
C170728P000680002017-07-25 3:59PM EDT68.000.490.000.000.00-1,68100.20%
C170728P000685002017-07-25 3:52PM EDT68.500.770.000.000.00-30300.00%
C170728P000690002017-07-25 3:45PM EDT69.001.100.000.000.00-18200.00%
C170728P000695002017-07-25 12:45PM EDT69.501.510.000.000.00-12800.00%
C170728P000700002017-07-25 1:02PM EDT70.001.980.000.000.00-24100.00%
C170728P000705002017-07-26 12:53AM EDT70.502.450.000.000.00-6300.00%
C170728P000710002017-07-25 1:00PM EDT71.002.860.000.000.00-3000.00%
C170728P000715002017-07-26 12:53AM EDT71.503.500.000.000.00-6500.00%
C170728P000720002017-07-25 2:31PM EDT72.004.000.000.000.00-2100.00%