U.S. Markets closed

Citigroup Inc. (C)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.100+0.100 (+0.152%)
At close: 4:00PM EDT

66.100 0.00 (0.00%)
After hours: 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 EDT40.0025.1526.3027.750.00-248333.20%
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%22140.14%
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%18285.35%
C170728C000610002017-07-13 10:13AM EDT61.005.955.655.950.00-213782.67%
C170728C000615002017-06-29 12:07PM EDT61.505.405.206.400.00-21199.02%
C170728C000620002017-07-24 10:17AM EDT62.004.204.154.300.7521.74%62046.09%
C170728C000625002017-07-24 3:11PM EDT62.503.753.703.750.226.23%20012438.57%
C170728C000630002017-07-24 1:27PM EDT63.003.393.203.250.092.73%5223734.57%
C170728C000635002017-07-24 3:16PM EDT63.502.732.752.780.124.60%119732.23%
C170728C000640002017-07-24 3:35PM EDT64.002.292.252.270.125.53%22435227.34%
C170728C000645002017-07-24 2:30PM EDT64.501.871.801.810.042.19%558924.81%
C170728C000650002017-07-24 3:45PM EDT65.001.391.361.370.118.59%701,30222.36%
C170728C000655002017-07-24 3:41PM EDT65.501.010.991.010.044.12%2,03519621.73%
C170728C000660002017-07-24 3:42PM EDT66.000.680.680.700.1221.43%6241,20621.05%
C170728C000665002017-07-24 3:45PM EDT66.500.430.440.450.0616.22%1,7274,47720.31%
C170728C000670002017-07-24 3:49PM EDT67.000.280.260.280.0627.27%8,3166,13720.31%
C170728C000675002017-07-24 3:45PM EDT67.500.170.160.170.0321.43%50711,63020.51%
C170728C000680002017-07-24 3:44PM EDT68.000.100.100.110.0111.11%1,44815,96621.49%
C170728C000685002017-07-24 3:23PM EDT68.500.050.060.070.00-2965022.36%
C170728C000690002017-07-24 1:27PM EDT69.000.030.030.050.00-1785,98123.83%
C170728C000695002017-07-24 3:48PM EDT69.500.030.020.04-0.01-25.00%1233625.78%
C170728C000700002017-07-21 11:37AM EDT70.000.010.010.02-0.02-66.67%11,23025.39%
C170728C000710002017-07-21 3:23PM EDT71.000.020.000.020.00-25096130.47%
C170728C000720002017-07-17 3:06PM EDT72.000.010.000.020.00-111735.16%
C170728C000725002017-07-14 11:54PM EDT72.500.110.000.040.00-1142.19%
C170728C000740002017-07-14 11:54PM EDT74.000.040.000.020.00-3,0003,02544.53%
C170728C000750002017-07-12 10:04AM EDT75.000.050.000.020.00-3,5003,61249.22%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170728P000350002017-07-14 11:54PM EDT35.000.020.000.310.00-11279.69%
C170728P000500002017-06-22 2:01PM EDT50.000.030.000.03-0.02-40.00%2196.88%
C170728P000550002017-06-16 10:03AM EDT55.000.150.090.130.0215.38%16091.02%
C170728P000555002017-06-22 5:54PM EDT55.500.100.100.140.00-2288.67%
C170728P000565002017-06-09 11:56PM EDT56.501.240.170.670.00-1010109.77%
C170728P000570002017-06-29 9:30AM EDT57.000.100.010.310.00-11182.42%
C170728P000575002017-06-15 11:14AM EDT57.500.270.210.260.00-1185.94%
C170728P000580002017-06-27 2:16PM EDT58.000.180.030.190.00-1556468.75%
C170728P000585002017-07-14 9:32AM EDT58.500.030.000.06-0.01-25.00%1017351.56%
C170728P000590002017-07-07 10:41AM EDT59.000.050.020.06-0.05-50.00%101050.78%
C170728P000595002017-07-13 2:55PM EDT59.500.050.020.230.00-51659.57%
C170728P000600002017-07-17 2:31PM EDT60.000.020.000.030.00-7524842.19%
C170728P000605002017-07-17 3:01PM EDT60.500.030.000.030.00-216539.06%
C170728P000610002017-07-17 9:40AM EDT61.000.040.000.030.00-1014136.33%
C170728P000615002017-07-14 9:35AM EDT61.500.120.050.080.0450.00%15740.04%
C170728P000620002017-07-21 10:55AM EDT62.000.030.000.040.00-942131.64%
C170728P000625002017-07-24 12:16PM EDT62.500.020.000.03-0.01-33.33%402,02626.95%
C170728P000630002017-07-24 3:20PM EDT63.000.030.020.03-0.04-57.14%2018323.63%
C170728P000635002017-07-24 1:26PM EDT63.500.040.030.04-0.05-55.56%121,70421.68%
C170728P000640002017-07-24 2:00PM EDT64.000.050.060.07-0.06-54.55%972,41420.90%
C170728P000645002017-07-24 11:37AM EDT64.500.100.100.11-0.05-33.33%6356819.63%
C170728P000650002017-07-24 3:43PM EDT65.000.180.170.18-0.07-28.00%8661,17518.56%
C170728P000655002017-07-24 3:34PM EDT65.500.280.300.30-0.09-24.32%2061,24917.87%
C170728P000660002017-07-24 3:45PM EDT66.000.480.480.49-0.12-20.00%3,14571117.48%
C170728P000665002017-07-24 3:38PM EDT66.500.730.730.75-0.13-15.12%1862,81816.99%
C170728P000670002017-07-24 1:14PM EDT67.000.931.061.08-0.29-23.77%4384,04416.36%
C170728P000675002017-07-24 3:21PM EDT67.501.461.461.48-0.12-7.59%4131215.82%
C170728P000680002017-07-24 10:13AM EDT68.001.961.911.94-0.07-3.45%1856316.41%
C170728P000685002017-07-24 9:52AM EDT68.502.442.372.380.114.72%11620.00%
C170728P000690002017-07-24 11:57AM EDT69.002.812.822.86-0.12-4.10%121280.00%
C170728P000695002017-07-21 11:45PM EDT69.503.353.503.600.00-43038.28%
C170728P000700002017-07-24 3:26PM EDT70.003.803.803.850.3510.14%13440.00%
C170728P000710002017-07-21 11:38AM EDT71.004.884.955.100.5813.49%172549.02%
C170728P000720002017-07-24 3:26PM EDT72.005.805.755.901.9550.65%15725.00%