C - Citigroup Inc.

NYSE - NYSE Delayed 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 EDT60.0013.0011.2014.450.00-10538.77%
C180525C000610002018-05-07 11:43AM EDT61.007.5011.5512.300.00-10516.70%
C180525C000620002018-05-24 11:16AM EDT62.007.000.000.000.00-12100.00%
C180525C000630002018-05-24 10:59AM EDT63.005.600.000.000.00-300.00%
C180525C000650002018-05-24 11:16AM EDT65.004.000.000.000.00-600.00%
C180525C000655002018-04-13 11:51PM EDT65.508.204.106.850.00-33228.71%
C180525C000660002018-05-24 1:47PM EDT66.003.440.000.000.00-2200.00%
C180525C000665002018-05-23 2:14PM EDT66.503.500.000.000.00-8700.00%
C180525C000670002018-05-24 12:07PM EDT67.002.300.000.000.00-4100.00%
C180525C000675002018-05-24 9:50AM EDT67.501.950.000.000.00-1100.00%
C180525C000680002018-05-24 1:37PM EDT68.001.400.000.000.00-9600.00%
C180525C000685002018-05-24 3:59PM EDT68.500.850.000.000.00-42900.00%
C180525C000690002018-05-24 3:59PM EDT69.000.470.000.000.00-1,49000.00%
C180525C000695002018-05-24 3:58PM EDT69.500.240.000.000.00-3,24001.56%
C180525C000700002018-05-24 3:59PM EDT70.000.100.000.000.00-7,39006.25%
C180525C000705002018-05-24 3:41PM EDT70.500.040.000.000.00-509012.50%
C180525C000710002018-05-24 3:59PM EDT71.000.020.000.000.00-317012.50%
C180525C000715002018-05-24 3:10PM EDT71.500.010.000.000.00-302012.50%
C180525C000720002018-05-24 12:08PM EDT72.000.010.000.000.00-273025.00%
C180525C000725002018-05-24 3:55PM EDT72.500.040.000.000.00-9025.00%
C180525C000730002018-05-23 3:50PM EDT73.000.020.000.000.00-1,027025.00%
C180525C000735002018-05-24 1:22PM EDT73.500.010.000.000.00-24025.00%
C180525C000740002018-05-24 11:13AM EDT74.000.020.000.000.00-3025.00%
C180525C000745002018-05-24 3:07PM EDT74.500.010.000.000.00-4025.00%
C180525C000750002018-05-22 12:42PM EDT75.000.010.000.000.00-20050.00%
C180525C000755002018-05-21 11:17AM EDT75.500.010.000.000.00-60050.00%
C180525C000760002018-05-24 2:41PM EDT76.000.010.000.000.00-4050.00%
C180525C000765002018-05-18 1:35PM EDT76.500.010.000.12-0.03-75.00%131105.47%
C180525C000770002018-05-21 9:31AM EDT77.000.020.000.000.00-3050.00%
C180525C000775002018-04-13 11:51PM EDT77.500.150.000.070.00-9594107.03%
C180525C000780002018-05-21 9:31AM EDT78.000.010.000.000.00-3050.00%
C180525C000785002018-04-13 11:51PM EDT78.500.180.090.810.00-520200.98%
C180525C000795002018-04-13 11:51PM EDT79.500.130.060.130.00-6060150.00%
C180525C000810002018-04-13 11:51PM EDT81.000.100.020.210.00-40172.27%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C180525P000550002018-04-20 11:54PM EDT55.000.060.000.090.00-150210.94%
C180525P000600002018-05-04 1:26PM EDT60.000.050.030.06-0.10-66.67%151140.63%
C180525P000610002018-05-09 3:37PM EDT61.000.020.001.580.00-20255.86%
C180525P000615002018-05-07 12:07PM EDT61.500.040.001.610.00-89246.48%
C180525P000625002018-04-19 11:54AM EDT62.500.220.250.330.00-2547160.35%
C180525P000630002018-05-21 10:02AM EDT63.000.010.000.000.00-2050.00%
C180525P000635002018-05-11 1:49PM EDT63.500.020.000.12-0.14-87.50%11297.66%
C180525P000640002018-05-21 10:12AM EDT64.000.010.000.000.00-77050.00%
C180525P000645002018-05-21 10:22AM EDT64.500.020.000.000.00-4025.00%
C180525P000650002018-05-24 9:44AM EDT65.000.020.000.000.00-5025.00%
C180525P000655002018-05-22 1:40PM EDT65.500.010.000.000.00-23025.00%
C180525P000660002018-05-22 1:59PM EDT66.000.010.000.000.00-25025.00%
C180525P000665002018-05-24 10:27AM EDT66.500.020.000.000.00-11025.00%
C180525P000670002018-05-24 11:39AM EDT67.000.030.000.000.00-146012.50%
C180525P000675002018-05-24 10:59AM EDT67.500.100.000.000.00-205012.50%
C180525P000680002018-05-24 2:33PM EDT68.000.020.000.000.00-1,122012.50%
C180525P000685002018-05-24 3:31PM EDT68.500.070.000.000.00-1,07206.25%
C180525P000690002018-05-24 3:54PM EDT69.000.220.000.000.00-1,44803.13%
C180525P000695002018-05-24 3:59PM EDT69.500.420.000.000.00-42600.00%
C180525P000700002018-05-24 3:54PM EDT70.000.780.000.000.00-48300.00%
C180525P000705002018-05-24 3:04PM EDT70.501.220.000.000.00-19200.00%
C180525P000710002018-05-24 2:51PM EDT71.001.660.000.000.00-11100.00%
C180525P000715002018-05-24 12:06PM EDT71.502.260.000.000.00-32000.00%
C180525P000720002018-05-24 3:54PM EDT72.002.720.000.000.00-24100.00%
C180525P000725002018-05-24 3:11PM EDT72.503.100.000.000.00-14700.00%
C180525P000730002018-05-24 3:58PM EDT73.003.650.000.000.00-3600.00%
C180525P000735002018-05-24 9:36AM EDT73.503.750.000.000.00-4600.00%
C180525P000740002018-05-24 11:52AM EDT74.004.850.000.000.00-1500.00%
C180525P000745002018-05-24 11:59AM EDT74.505.250.000.000.00-6400.00%
C180525P000750002018-05-24 11:59AM EDT75.005.750.000.000.00-1000.00%
C180525P000755002018-05-18 9:41AM EDT75.504.405.505.60+0.30+7.32%2630.00%
C180525P000760002018-04-13 11:52PM EDT76.006.285.406.450.00-100.00%
C180525P000765002018-04-20 11:54PM EDT76.506.866.707.550.00-44160.35%
C180525P000770002018-05-09 1:30PM EDT77.005.273.304.500.00-127130.00%
C180525P000775002018-05-23 12:40PM EDT77.507.790.000.000.00-100.00%
C180525P000780002018-05-18 11:56PM EDT78.008.007.959.700.00-20142.97%
C180525P000800002018-05-18 11:56PM EDT80.009.959.9511.700.00-100166.41%
C180525P000830002018-05-18 11:56PM EDT83.0010.3012.9014.750.00-100199.22%