C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C171124C000450002017-11-03 10:48PM EST45.0029.0929.0029.800.00-130460.55%
C171124C000500002017-11-02 1:21PM EST50.0024.2824.0024.600.00-90377.54%
C171124C000600002017-11-02 1:20PM EST60.0014.2814.0014.300.00-810233.30%
C171124C000625002017-11-17 11:54PM EST62.509.558.708.950.00-110.00%
C171124C000650002017-11-17 10:05AM EST65.006.156.206.45-3.14-33.80%120.00%
C171124C000665002017-11-17 12:17PM EST66.505.154.704.95-0.45-8.04%5250.00%
C171124C000670002017-11-20 9:31AM EST67.004.504.955.15+0.40+9.76%606046.48%
C171124C000675002017-11-17 10:36AM EST67.503.953.604.00+0.50+14.49%5410.00%
C171124C000680002017-11-20 10:19AM EST68.003.704.054.15+0.40+12.12%2115338.87%
C171124C000685002017-11-15 9:47AM EST68.502.352.832.960.00-220.00%
C171124C000690002017-11-20 1:42PM EST69.003.183.003.15+0.63+24.71%32717031.25%
C171124C000695002017-11-20 3:48PM EST69.502.522.492.69+0.61+31.94%625830.08%
C171124C000700002017-11-20 3:48PM EST70.002.031.972.14+0.44+27.67%8526922.56%
C171124C000705002017-11-20 3:16PM EST70.501.561.481.71+0.43+38.05%4611922.46%
C171124C000710002017-11-20 3:59PM EST71.001.131.041.22+0.46+68.66%15250418.07%
C171124C000715002017-11-20 3:58PM EST71.500.710.680.81+0.30+73.17%99486216.21%
C171124C000720002017-11-20 3:59PM EST72.000.420.350.41+0.17+68.00%1,51369212.79%
C171124C000725002017-11-20 3:50PM EST72.500.180.160.22+0.06+50.00%1,8641,02913.48%
C171124C000730002017-11-20 3:58PM EST73.000.080.040.080.00-9382,53612.60%
C171124C000735002017-11-20 3:15PM EST73.500.040.020.050.00-40966114.65%
C171124C000740002017-11-20 3:43PM EST74.000.010.000.01-0.02-66.67%23998313.28%
C171124C000745002017-11-20 1:00PM EST74.500.020.010.02-0.02-50.00%2850417.97%
C171124C000750002017-11-20 3:35PM EST75.000.010.010.03-0.01-50.00%671,48822.27%
C171124C000755002017-11-20 3:20PM EST75.500.010.000.01-0.02-66.67%2115321.09%
C171124C000760002017-11-20 12:45PM EST76.000.010.000.01-0.02-66.67%32,58923.44%
C171124C000765002017-11-15 10:04AM EST76.500.040.000.020.00-10016928.91%
C171124C000770002017-11-20 2:25PM EST77.000.010.000.01-0.03-75.00%315428.13%
C171124C000775002017-11-20 10:56AM EST77.500.010.000.03-0.05-83.33%614136.33%
C171124C000780002017-10-31 12:48PM EST78.000.160.140.200.00-111855.27%
C171124C000785002017-10-23 8:52AM EST78.500.200.130.210.00-5058.59%
C171124C000790002017-11-01 1:05PM EST79.000.170.080.140.00-155256.06%
C171124C000800002017-11-07 12:20PM EST80.000.020.000.040.00-26251.56%
C171124C000820002017-10-25 1:27PM EST82.000.080.020.090.00-5564.45%
C171124C000830002017-10-13 10:50PM EST83.000.150.010.050.00-1163.28%
C171124C000850002017-10-13 10:50PM EST85.000.030.000.100.00-15277.73%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C171124P000400002017-10-20 10:53PM EST40.000.090.000.130.00-100253.13%
C171124P000600002017-11-01 1:59PM EST60.000.070.000.030.00-14273.44%
C171124P000650002017-11-17 12:02PM EST65.000.010.000.17-0.01-50.00%536159.18%
C171124P000660002017-10-27 10:55PM EST66.000.110.060.100.00-151551.37%
C171124P000665002017-11-17 12:32PM EST66.500.010.000.030.00-53439.84%
C171124P000675002017-11-20 11:48AM EST67.500.010.000.02-0.03-75.00%635231.25%
C171124P000680002017-11-17 11:28AM EST68.000.040.010.040.00-2038232.03%
C171124P000685002017-11-20 10:59AM EST68.500.010.000.03-0.02-66.67%10240627.15%
C171124P000690002017-11-20 1:06PM EST69.000.010.010.02-0.04-80.00%61,36522.27%
C171124P000695002017-11-20 10:45AM EST69.500.040.020.03-0.04-50.00%152,00620.70%
C171124P000700002017-11-20 3:53PM EST70.000.030.010.03-0.11-78.57%1234,26617.19%
C171124P000705002017-11-20 3:40PM EST70.500.030.020.05-0.22-88.00%1872,34215.63%
C171124P000710002017-11-20 3:09PM EST71.000.070.050.09-0.32-82.05%2661,89814.16%
C171124P000715002017-11-20 3:51PM EST71.500.200.150.21-0.43-68.25%1,3684,67614.36%
C171124P000720002017-11-20 3:53PM EST72.000.340.290.38-0.60-63.83%3,4661,04013.48%
C171124P000725002017-11-20 2:35PM EST72.500.550.570.67-0.75-57.69%1271,10713.48%
C171124P000730002017-11-20 3:53PM EST73.001.020.961.10-0.43-29.66%4413316.02%
C171124P000735002017-11-20 3:57PM EST73.501.491.421.59-0.42-21.99%2519520.02%
C171124P000740002017-11-20 3:50PM EST74.002.001.902.04-0.57-22.18%1587921.19%
C171124P000745002017-11-20 3:48PM EST74.502.512.402.52-0.41-14.04%913223.24%
C171124P000750002017-11-17 3:32PM EST75.003.553.603.75+0.35+10.94%312459.77%
C171124P000755002017-11-17 3:27PM EST75.504.154.054.35+1.85+80.43%122265.72%
C171124P000760002017-11-20 2:33PM EST76.003.803.854.00-0.75-16.48%84131.06%
C171124P000765002017-11-09 11:47AM EST76.504.304.204.450.00-13212.50%
C171124P000770002017-11-17 11:54PM EST77.005.305.555.800.00-2178.52%
C171124P000775002017-11-16 10:55AM EST77.505.506.056.300.00-201482.91%
C171124P000780002017-10-23 11:40AM EST78.004.704.554.850.00-130.00%
C171124P000800002017-10-20 10:53PM EST80.006.806.756.900.00-3000.00%
C171124P001000002017-10-13 10:50PM EST100.0025.0026.6026.850.00-220.00%