C - Citigroup Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C180525C000600002018-05-11 11:44PM EDT60.0013.0011.2014.450.00-10183.11%
C180525C000610002018-05-07 11:43AM EDT61.007.5011.5512.300.00-10177.05%
C180525C000620002018-05-11 11:44PM EDT62.0010.6010.6011.050.00-105100160.25%
C180525C000630002018-05-08 3:02PM EDT63.007.709.6010.300.00-337154.98%
C180525C000650002018-05-22 10:34AM EDT65.006.006.556.65-1.50-20.00%281146.88%
C180525C000655002018-04-13 11:51PM EDT65.508.204.106.850.00-3397.27%
C180525C000660002018-05-22 1:40PM EDT66.005.555.555.65+0.80+16.84%1114740.63%
C180525C000665002018-05-22 12:04PM EDT66.504.755.055.20+0.50+11.76%933944.92%
C180525C000670002018-05-22 12:58PM EDT67.004.484.554.70+1.31+41.32%1014341.41%
C180525C000675002018-05-16 12:31PM EDT67.504.902.552.760.00-42360.00%
C180525C000680002018-05-22 12:04PM EDT68.003.253.553.70+0.75+30.00%2817833.99%
C180525C000685002018-05-22 1:55PM EDT68.503.103.103.20+1.06+51.96%127330.27%
C180525C000690002018-05-22 1:47PM EDT69.002.552.602.68+0.88+52.69%5933024.61%
C180525C000695002018-05-22 9:46AM EDT69.501.562.112.19+0.36+30.00%6641321.68%
C180525C000700002018-05-22 1:44PM EDT70.001.571.651.72+0.73+86.90%4333,26119.83%
C180525C000705002018-05-22 2:00PM EDT70.501.251.231.27+0.67+115.52%51895317.97%
C180525C000710002018-05-22 2:12PM EDT71.000.860.840.87+0.52+152.94%4,0462,87616.80%
C180525C000715002018-05-22 2:11PM EDT71.500.530.530.55+0.32+152.38%1,7551,96016.31%
C180525C000720002018-05-22 2:03PM EDT72.000.300.290.31+0.18+150.00%9931,61115.87%
C180525C000725002018-05-22 2:03PM EDT72.500.140.140.15+0.08+133.33%6991,03315.38%
C180525C000730002018-05-22 2:03PM EDT73.000.060.060.07+0.01+20.00%1814,26615.53%
C180525C000735002018-05-22 10:04AM EDT73.500.020.020.03-0.01-33.33%711,25015.82%
C180525C000740002018-05-22 1:09PM EDT74.000.020.010.03-0.01-33.33%6584618.95%
C180525C000745002018-05-22 1:55PM EDT74.500.010.000.02-0.02-66.67%34529120.31%
C180525C000750002018-05-22 12:42PM EDT75.000.010.000.02-0.02-66.67%201,49623.44%
C180525C000755002018-05-21 11:17AM EDT75.500.010.000.020.00-6027925.78%
C180525C000760002018-05-22 10:16AM EDT76.000.020.000.02+0.01+100.00%921228.52%
C180525C000765002018-05-18 1:35PM EDT76.500.010.000.12-0.03-75.00%13144.34%
C180525C000770002018-05-21 9:31AM EDT77.000.020.000.020.00-37733.99%
C180525C000775002018-04-13 11:51PM EDT77.500.150.000.070.00-959445.31%
C180525C000780002018-05-21 9:31AM EDT78.000.010.000.020.00-36739.06%
C180525C000785002018-04-13 11:51PM EDT78.500.180.090.810.00-52080.86%
C180525C000795002018-04-13 11:51PM EDT79.500.130.060.130.00-606059.96%
C180525C000810002018-04-13 11:51PM EDT81.000.100.020.210.00-4071.09%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C180525P000550002018-04-20 11:54PM EDT55.000.060.000.090.00-150117.97%
C180525P000600002018-05-04 1:26PM EDT60.000.050.030.06-0.10-66.67%15183.59%
C180525P000610002018-05-09 3:37PM EDT61.000.020.001.580.00-20147.66%
C180525P000615002018-05-07 12:07PM EDT61.500.040.001.610.00-89143.36%
C180525P000625002018-04-19 11:54AM EDT62.500.220.250.330.00-254797.66%
C180525P000630002018-05-21 10:02AM EDT63.000.010.000.020.00-221551.56%
C180525P000635002018-05-11 1:49PM EDT63.500.020.000.12-0.14-87.50%11262.89%
C180525P000640002018-05-21 10:12AM EDT64.000.010.000.020.00-779150.00%
C180525P000645002018-05-21 10:22AM EDT64.500.020.000.020.00-411046.88%
C180525P000650002018-05-21 1:34PM EDT65.000.020.000.020.00-37849043.75%
C180525P000655002018-05-22 1:40PM EDT65.500.010.000.02-0.02-66.67%2332741.02%
C180525P000660002018-05-22 1:59PM EDT66.000.010.000.02-0.02-66.67%255237.89%
C180525P000665002018-05-21 3:23PM EDT66.500.020.010.030.00-527937.50%
C180525P000670002018-05-18 3:58PM EDT67.000.090.070.11+0.05+125.00%1508844.53%
C180525P000675002018-05-21 12:31PM EDT67.500.050.010.030.00-10080730.86%
C180525P000680002018-05-22 1:54PM EDT68.000.010.010.03-0.06-85.71%323827.74%
C180525P000685002018-05-22 11:17AM EDT68.500.050.020.03-0.05-50.00%3525724.61%
C180525P000690002018-05-22 11:17AM EDT69.000.050.030.04-0.10-66.67%3265122.46%
C180525P000695002018-05-22 12:21PM EDT69.500.060.050.06-0.20-76.92%16299520.90%
C180525P000700002018-05-22 12:28PM EDT70.000.110.070.08-0.28-71.79%24896318.56%
C180525P000705002018-05-22 1:08PM EDT70.500.160.130.14-0.43-72.88%46450117.48%
C180525P000710002018-05-22 2:03PM EDT71.000.250.250.26-0.62-71.26%5251,38917.19%
C180525P000715002018-05-22 2:07PM EDT71.500.400.420.43-0.77-65.81%31670316.31%
C180525P000720002018-05-22 1:28PM EDT72.000.740.660.69-0.95-56.21%1294,01015.87%
C180525P000725002018-05-22 1:26PM EDT72.501.141.011.05-0.94-45.19%5257616.26%
C180525P000730002018-05-22 10:05AM EDT73.002.101.421.46-0.46-17.97%2842616.21%
C180525P000735002018-05-21 1:34PM EDT73.502.591.891.94-0.51-16.45%3435218.56%
C180525P000740002018-05-22 12:04PM EDT74.002.802.392.46-0.80-22.22%3226123.83%
C180525P000745002018-05-22 2:05PM EDT74.502.892.892.96-1.36-32.00%1327727.34%
C180525P000750002018-05-18 3:14PM EDT75.005.005.005.10+1.77+54.80%72338100.29%
C180525P000755002018-05-18 9:41AM EDT75.504.405.505.60+0.30+7.32%263105.81%
C180525P000760002018-04-13 11:52PM EDT76.006.285.406.450.00-10106.49%
C180525P000765002018-04-20 11:54PM EDT76.506.866.707.550.00-44137.45%
C180525P000770002018-05-09 1:30PM EDT77.005.273.304.500.00-127130.00%
C180525P000775002018-04-20 11:54PM EDT77.507.107.458.850.00-11148.83%
C180525P000780002018-05-18 11:56PM EDT78.008.007.959.700.00-20160.35%
C180525P000800002018-05-18 11:56PM EDT80.009.959.9511.700.00-100179.79%
C180525P000830002018-05-18 11:56PM EDT83.0010.3012.9014.750.00-100206.45%