U.S. Markets close in 1 hr 11 mins

Citigroup Inc. (C)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.090-0.270 (-0.407%)
As of 2:49PM EDT. Market open.
People also watch
BACJPMWFCGSAIG
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170721C000375002017-07-17 10:03AM EDT37.5029.3028.6028.750.00-8275514.06%
C170721C000400002017-06-02 11:48PM EDT40.0020.4020.9521.250.00-120.00%
C170721C000425002017-06-02 11:48PM EDT42.5019.2518.4518.900.00-12180.00%
C170721C000450002017-07-18 10:37AM EDT45.0021.7521.0521.300.00-3219364.06%
C170721C000475002017-07-17 10:02AM EDT47.5019.2518.6018.750.00-124319.53%
C170721C000500002017-07-21 11:05AM EDT50.0016.0016.1016.30-0.75-4.48%200491289.06%
C170721C000525002017-07-21 9:31AM EDT52.5013.8013.6013.80-0.15-1.08%2248245.31%
C170721C000530002017-07-21 2:20PM EDT53.0013.7513.1013.300.00-11236.72%
C170721C000540002017-06-26 12:57PM EDT54.0010.099.8010.000.272.75%30300.00%
C170721C000550002017-07-21 12:23PM EDT55.0011.1611.1011.30-0.66-5.58%81,391203.13%
C170721C000565002017-07-07 11:55PM EDT56.5011.1511.2511.600.00-66416.41%
C170721C000570002017-07-17 9:38AM EDT57.009.459.309.550.00-110220.70%
C170721C000575002017-07-21 10:25AM EDT57.508.508.608.75-0.59-6.49%32,056153.91%
C170721C000590002017-07-19 9:57AM EDT59.008.107.107.300.00-51137.50%
C170721C000600002017-07-21 1:55PM EDT60.006.256.106.30-0.15-2.34%19116,191121.09%
C170721C000605002017-07-21 2:25PM EDT60.505.655.605.70-0.75-11.72%57799.22%
C170721C000610002017-07-18 3:42PM EDT61.005.905.105.250.00-16014798.44%
C170721C000615002017-07-19 10:04AM EDT61.505.624.604.800.00-172296.09%
C170721C000620002017-07-21 11:11AM EDT62.004.154.104.15-0.30-6.74%712968.75%
C170721C000625002017-07-21 2:13PM EDT62.503.703.603.65-0.25-6.33%87736,60661.72%
C170721C000630002017-07-21 10:56AM EDT63.003.003.103.15-0.45-13.04%1094954.30%
C170721C000635002017-07-21 10:47AM EDT63.502.532.602.61-0.37-12.76%2961442.19%
C170721C000640002017-07-21 2:20PM EDT64.002.252.082.09-0.21-8.54%1993,47312.50%
C170721C000645002017-07-21 2:11PM EDT64.501.711.641.65-0.21-10.94%2841,21136.52%
C170721C000650002017-07-21 2:31PM EDT65.001.151.111.14-0.22-16.06%1,46944,20126.37%
C170721C000655002017-07-21 2:26PM EDT65.500.670.640.65-0.22-24.72%6072,19118.36%
C170721C000660002017-07-21 2:25PM EDT66.000.190.170.18-0.29-60.42%1,6041,8149.38%
C170721C000665002017-07-21 2:28PM EDT66.500.010.000.02-0.17-94.44%1,6242,7389.96%
C170721C000670002017-07-21 1:59PM EDT67.000.010.000.01-0.05-83.33%5457,56015.63%
C170721C000675002017-07-21 1:43PM EDT67.500.010.000.010.00-8913,14821.88%
C170721C000680002017-07-21 1:28PM EDT68.000.010.000.010.00-4511,49028.13%
C170721C000685002017-07-21 10:42AM EDT68.500.010.000.01-0.01-50.00%52,21334.38%
C170721C000690002017-07-21 1:09PM EDT69.000.010.000.010.00-53,53939.84%
C170721C000695002017-07-20 10:40AM EDT69.500.010.000.020.00-1536950.78%
C170721C000700002017-07-21 2:18PM EDT70.000.010.000.010.00-449,16751.56%
C170721C000705002017-07-19 9:53AM EDT70.500.020.000.010.00-212551.56%
C170721C000710002017-07-14 3:11PM EDT71.000.010.000.02-0.10-90.91%175,36660.94%
C170721C000715002017-07-14 11:54PM EDT71.500.010.000.020.00-111567.19%
C170721C000720002017-07-14 11:54PM EDT72.000.010.000.020.00-219471.88%
C170721C000725002017-07-18 10:22AM EDT72.500.010.000.010.00-160771.88%
C170721C000730002017-07-14 11:54PM EDT73.000.030.000.020.00-52581.25%
C170721C000735002017-07-14 11:54PM EDT73.500.010.000.020.00-52585.94%
C170721C000750002017-07-13 3:51PM EDT75.000.020.000.020.00-1502,830100.00%
C170721C000760002017-07-14 11:54PM EDT76.000.670.000.020.00-11109.38%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170721P000375002017-06-20 11:26AM EDT37.500.020.000.020.00-815393.75%
C170721P000400002017-06-02 11:48PM EDT40.000.010.000.020.00-4238356.25%
C170721P000425002017-06-02 11:48PM EDT42.500.020.000.02-0.02-100.00%279312.50%
C170721P000450002017-06-02 11:48PM EDT45.000.070.000.020.00-5630275.00%
C170721P000475002017-06-09 11:39AM EDT47.500.010.010.04-0.03-75.00%72,150268.75%
C170721P000500002017-07-06 10:00AM EDT50.000.010.000.020.00-102,001206.25%
C170721P000520002017-06-22 5:54PM EDT52.000.030.010.030.00-44196.88%
C170721P000525002017-07-14 3:48PM EDT52.500.010.000.020.00-310,076175.00%
C170721P000530002017-06-22 5:54PM EDT53.000.030.020.040.00-3333192.19%
C170721P000540002017-06-27 1:43PM EDT54.000.040.000.020.00-152182156.25%
C170721P000550002017-07-13 9:30AM EDT55.000.010.000.020.00-59,121143.75%
C170721P000555002017-06-28 12:34PM EDT55.500.050.000.020.00-25137.50%
C170721P000560002017-06-22 5:54PM EDT56.000.080.070.090.00-10175.78%
C170721P000570002017-06-30 12:24PM EDT57.000.020.000.060.00-21112135.94%
C170721P000575002017-07-21 9:51AM EDT57.500.030.000.010.02200.00%630,405103.13%
C170721P000580002017-06-27 2:05PM EDT58.000.130.020.080.00-216132.81%
C170721P000585002017-06-30 3:45PM EDT58.500.030.020.04-0.08-72.73%150115.63%
C170721P000590002017-07-17 3:38PM EDT59.000.010.000.020.00-512493.75%
C170721P000595002017-07-03 12:20PM EDT59.500.030.020.030.00-2120598.44%
C170721P000600002017-07-20 1:26PM EDT60.000.010.000.010.00-123,20875.00%
C170721P000605002017-07-14 11:29AM EDT60.500.010.000.10-0.01-50.00%557896.09%
C170721P000610002017-07-14 12:21PM EDT61.000.010.000.03-0.03-75.00%105,19071.88%
C170721P000615002017-07-18 10:00AM EDT61.500.020.000.010.00-111,78356.25%
C170721P000620002017-07-19 11:05AM EDT62.000.010.000.010.00-947450.00%
C170721P000625002017-07-21 12:01PM EDT62.500.010.000.010.00-116,60450.00%
C170721P000630002017-07-21 10:00AM EDT63.000.010.000.010.00-21,28743.75%
C170721P000635002017-07-21 1:45PM EDT63.500.010.000.010.00-152,25537.50%
C170721P000640002017-07-20 3:54PM EDT64.000.010.000.010.00-21,79131.25%
C170721P000645002017-07-21 11:54AM EDT64.500.010.000.010.00-131,34625.00%
C170721P000650002017-07-21 2:04PM EDT65.000.010.000.01-0.01-50.00%21523,03417.97%
C170721P000655002017-07-21 11:10AM EDT65.500.030.000.02-0.01-25.00%1141,45213.09%
C170721P000660002017-07-21 2:27PM EDT66.000.030.030.04-0.09-75.00%7435,2965.57%
C170721P000665002017-07-21 2:24PM EDT66.500.290.360.37-0.05-14.71%5573,5070.00%
C170721P000670002017-07-21 2:24PM EDT67.000.780.860.870.0811.43%4244,1380.00%
C170721P000675002017-07-21 2:14PM EDT67.501.331.381.400.3333.00%2091,6490.00%
C170721P000680002017-07-21 2:13PM EDT68.001.801.851.870.2415.38%596400.00%
C170721P000685002017-07-21 1:10PM EDT68.502.282.412.410.2814.00%631,24925.00%
C170721P000690002017-07-21 12:57PM EDT69.002.792.852.870.2811.16%648740.00%
C170721P000695002017-07-21 2:26PM EDT69.503.353.353.400.3612.04%10890.00%
C170721P000700002017-07-21 2:26PM EDT70.003.853.853.900.3510.00%292190.00%
C170721P000705002017-07-21 9:34AM EDT70.504.204.204.400.6016.67%351660.00%
C170721P000710002017-07-21 9:33AM EDT71.004.754.704.900.6515.85%11550.00%
C170721P000715002017-07-21 2:20PM EDT71.504.955.205.400.00-880.00%
C170721P000720002017-07-17 10:37AM EDT72.005.455.805.900.00-17180.00%
C170721P000740002017-07-21 2:20PM EDT74.007.357.757.950.00-11110.94%
C170721P000750002017-07-19 3:52PM EDT75.008.358.708.900.00-13230.00%