U.S. Markets closed

Citigroup Inc. (C)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.41-0.21 (-0.33%)
At close: 4:01PM EDT
People also watch
BACJPMWFCGSAIG
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170630C000450002017-06-02 11:48PM EDT45.0016.6015.6016.650.00-34340.00%
C170630C000460002017-06-02 11:48PM EDT46.0015.4514.6515.550.00-32320.00%
C170630C000470002017-06-02 11:48PM EDT47.0014.5013.5014.700.00-30300.00%
C170630C000520002017-06-16 11:51PM EDT52.0011.9011.7012.000.00-22113.18%
C170630C000570002017-06-23 3:48PM EDT57.006.306.356.50-1.61-20.35%551447.66%
C170630C000575002017-06-08 9:45AM EDT57.505.357.057.150.00-515100.39%
C170630C000580002017-06-19 10:44AM EDT58.006.706.456.603.3097.06%21292.48%
C170630C000585002017-06-02 11:48PM EDT58.503.902.923.200.00-110.00%
C170630C000590002017-06-02 11:48PM EDT59.002.462.542.780.00-40400.00%
C170630C000595002017-06-12 1:25PM EDT59.504.994.905.152.3387.59%263977.20%
C170630C000600002017-06-23 1:18PM EDT60.003.583.653.70-0.02-0.56%1023240.23%
C170630C000605002017-06-23 1:20PM EDT60.503.102.973.05-0.45-12.68%1262028.52%
C170630C000610002017-06-23 3:39PM EDT61.002.372.512.56-0.61-20.47%13266325.39%
C170630C000615002017-06-23 3:26PM EDT61.502.052.062.11-0.17-7.66%651,01223.93%
C170630C000620002017-06-23 3:41PM EDT62.001.511.621.69-0.47-23.74%3887,11122.90%
C170630C000625002017-06-23 12:43PM EDT62.501.401.401.43-0.16-10.26%1541,27025.98%
C170630C000630002017-06-23 3:59PM EDT63.000.960.930.96-0.23-19.33%2862,28021.09%
C170630C000635002017-06-23 3:57PM EDT63.500.670.650.68-0.21-23.86%1,6051,49620.66%
C170630C000640002017-06-23 3:59PM EDT64.000.480.450.47-0.19-28.36%3,6023,32820.66%
C170630C000645002017-06-23 3:54PM EDT64.500.280.290.31-0.17-37.78%1,4982,39520.61%
C170630C000650002017-06-23 3:59PM EDT65.000.200.200.21-0.14-41.18%2,73412,35521.19%
C170630C000655002017-06-23 3:18PM EDT65.500.140.110.14-0.13-48.15%1111,63621.78%
C170630C000660002017-06-23 2:50PM EDT66.000.100.070.10-0.05-33.33%2253,17322.85%
C170630C000665002017-06-23 3:43PM EDT66.500.060.050.07-0.04-40.00%14141123.63%
C170630C000670002017-06-23 1:28PM EDT67.000.040.030.05-0.03-42.86%1623,27124.61%
C170630C000675002017-06-23 11:43AM EDT67.500.050.020.04-0.01-16.67%125326.17%
C170630C000680002017-06-19 9:30AM EDT68.000.170.060.080.0321.43%1095432.81%
C170630C000685002017-06-16 1:51PM EDT68.500.030.010.03-0.05-62.50%12751229.30%
C170630C000690002017-06-02 11:48PM EDT69.000.080.000.340.00-1155.08%
C170630C000695002017-06-16 11:51PM EDT69.500.070.000.020.00-2232.03%
C170630C000700002017-06-22 5:54PM EDT70.000.020.000.030.00-2235.94%
C170630C000710002017-06-22 5:54PM EDT71.000.020.000.030.00-1140.23%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170630P000500002017-06-02 11:48PM EDT50.000.040.000.140.00-3488.67%
C170630P000520002017-06-05 1:20PM EDT52.000.030.000.340.00-71590.04%
C170630P000525002017-06-14 2:02PM EDT52.500.020.000.020.00-10855.47%
C170630P000530002017-06-09 11:03AM EDT53.000.010.000.05-0.05-83.33%5559.38%
C170630P000535002017-06-07 11:19AM EDT53.500.050.000.330.00-37578.91%
C170630P000545002017-06-06 10:12AM EDT54.500.090.000.330.00-1172.07%
C170630P000550002017-06-09 9:36AM EDT55.000.030.010.07-0.06-66.67%12352.34%
C170630P000555002017-06-14 10:22AM EDT55.500.030.010.030.00-101047.27%
C170630P000560002017-06-23 9:35AM EDT56.000.010.000.02-0.01-50.00%632842.19%
C170630P000565002017-06-19 2:35PM EDT56.500.020.010.03-0.06-75.00%52841.80%
C170630P000570002017-06-16 11:21AM EDT57.000.030.020.03-0.02-40.00%12,08639.06%
C170630P000575002017-06-15 9:37AM EDT57.500.060.030.040.00-81,27238.28%
C170630P000580002017-06-22 10:40AM EDT58.000.030.010.03-0.01-25.00%1242933.59%
C170630P000585002017-06-22 9:30AM EDT58.500.100.020.030.06150.00%525430.86%
C170630P000590002017-06-23 3:07PM EDT59.000.030.020.04-0.03-50.00%152,16729.69%
C170630P000595002017-06-23 11:23AM EDT59.500.030.030.06-0.02-40.00%486329.10%
C170630P000600002017-06-23 3:15PM EDT60.000.050.050.07-0.02-28.57%471,13026.95%
C170630P000605002017-06-23 3:49PM EDT60.500.070.070.09-0.04-36.36%14488625.20%
C170630P000610002017-06-23 3:50PM EDT61.000.110.100.12-0.04-26.67%451,01423.73%
C170630P000615002017-06-23 3:05PM EDT61.500.150.160.18-0.04-21.05%740423.05%
C170630P000620002017-06-23 3:59PM EDT62.000.250.230.26-0.02-7.41%7651,58822.17%
C170630P000625002017-06-23 3:40PM EDT62.500.420.340.380.037.69%6651921.53%
C170630P000630002017-06-23 3:54PM EDT63.000.560.510.550.0714.29%4961,26321.09%
C170630P000635002017-06-23 3:39PM EDT63.500.840.720.770.1013.51%3051,27520.66%
C170630P000640002017-06-23 3:57PM EDT64.001.061.011.060.077.07%1381,73620.66%
C170630P000645002017-06-23 2:54PM EDT64.501.281.361.410.119.40%51,47121.00%
C170630P000650002017-06-23 3:54PM EDT65.001.841.751.820.1911.52%9791321.97%
C170630P000655002017-06-22 11:10AM EDT65.502.012.042.100.105.24%68312.11%
C170630P000660002017-06-23 3:27PM EDT66.002.712.642.690.4017.32%1620122.85%
C170630P000665002017-06-23 3:46PM EDT66.503.233.103.200.3612.54%10538626.56%
C170630P000670002017-06-23 9:45AM EDT67.003.203.553.650.051.59%72225.59%
C170630P000675002017-06-23 3:42PM EDT67.504.284.054.250.8825.88%42035.74%