U.S. Markets close in 4 hrs 31 mins
Stocks To Watch

Target soars on sales rebound, Urban Outfitters surges on beat, Apple eyes Hollywood

Citigroup Inc. (C)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.67-0.30 (-0.44%)
As of 11:29AM EDT. Market open.
People also watch
BACJPMWFCGSAIG
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170818C000325002017-06-02 11:48PM EDT32.5028.1528.4529.100.00-100.00%
C170818C000350002017-08-08 1:49PM EDT35.0034.1431.7031.850.00-110.00%
C170818C000375002017-07-28 11:54PM EDT37.5031.1029.8530.100.00-110.00%
C170818C000400002017-08-02 2:40PM EDT40.0029.5028.0528.200.00-3200373.83%
C170818C000425002017-08-02 3:41PM EDT42.5026.8125.5025.750.00-90337.50%
C170818C000450002017-08-02 2:40PM EDT45.0024.4523.0523.200.00-1600302.73%
C170818C000475002017-08-02 3:31PM EDT47.5021.8020.5020.750.00-142269.73%
C170818C000500002017-08-15 2:59PM EDT50.0018.2517.7517.950.00-1101194.53%
C170818C000525002017-08-02 3:23PM EDT52.5016.8215.5515.850.00-183215.63%
C170818C000550002017-08-04 9:53AM EDT55.0014.0913.8514.10-0.36-2.49%513247.07%
C170818C000575002017-08-15 9:34AM EDT57.5011.4010.3010.450.00-241,002120.70%
C170818C000600002017-08-16 10:18AM EDT60.007.957.707.95-0.60-7.02%218789.06%
C170818C000610002017-08-09 9:32AM EDT61.007.355.655.900.00-10110.00%
C170818C000615002017-07-28 11:54PM EDT61.506.855.806.100.00-13130.00%
C170818C000625002017-08-16 9:30AM EDT62.505.655.205.45+0.06+1.07%16,27064.84%
C170818C000630002017-08-02 3:29PM EDT63.006.285.105.350.00-9089.84%
C170818C000635002017-07-28 11:54PM EDT63.503.553.353.45-0.20-5.33%3200.00%
C170818C000640002017-08-16 11:02AM EDT64.003.903.753.80-0.65-14.29%678447.46%
C170818C000645002017-08-16 9:50AM EDT64.503.553.303.350.00-636546.68%
C170818C000650002017-08-16 11:07AM EDT65.002.852.792.84-0.20-6.56%7510,76340.63%
C170818C000655002017-08-16 10:53AM EDT65.502.432.292.30-0.08-3.19%8419332.23%
C170818C000660002017-08-16 11:03AM EDT66.001.901.781.79-0.13-6.40%10284226.17%
C170818C000665002017-08-16 11:01AM EDT66.501.471.321.35-0.34-18.78%12327824.32%
C170818C000670002017-08-16 11:05AM EDT67.000.990.930.95-0.42-29.79%5742,17322.66%
C170818C000675002017-08-16 11:10AM EDT67.500.580.570.59-0.44-43.14%72916,01220.51%
C170818C000680002017-08-16 11:08AM EDT68.000.340.310.32-0.12-26.09%1,2349,93819.04%
C170818C000685002017-08-16 11:08AM EDT68.500.160.130.14-0.09-36.00%1643,96217.68%
C170818C000690002017-08-16 10:47AM EDT69.000.090.050.06-0.04-30.77%14914,96517.77%
C170818C000695002017-08-16 11:06AM EDT69.500.020.020.03-0.04-66.67%182,96818.75%
C170818C000700002017-08-16 10:48AM EDT70.000.020.010.02-0.01-33.33%1819,52921.09%
C170818C000705002017-08-16 10:58AM EDT70.500.010.000.020.00-701,60424.61%
C170818C000710002017-08-16 9:36AM EDT71.000.020.000.020.00-282928.13%
C170818C000715002017-08-15 9:42AM EDT71.500.010.000.060.00-4088638.67%
C170818C000720002017-08-15 9:32AM EDT72.000.020.000.020.00-51,67734.77%
C170818C000725002017-08-11 9:41AM EDT72.500.010.000.03-0.01-50.00%102,84540.63%
C170818C000730002017-08-08 3:44PM EDT73.000.040.000.030.00-9351,84743.75%
C170818C000735002017-08-08 10:51AM EDT73.500.030.000.020.00-1008,18144.14%
C170818C000740002017-08-01 3:59PM EDT74.000.050.000.040.00-4901,80552.73%
C170818C000745002017-08-02 2:37PM EDT74.500.020.000.040.00-24,55350.00%
C170818C000750002017-08-08 1:56PM EDT75.000.020.000.030.00-1018,81550.78%
C170818C000760002017-07-28 11:54PM EDT76.000.010.000.030.00-25,00056.25%
C170818C000775002017-07-07 11:55PM EDT77.500.040.030.050.00-905074.22%
C170818C000800002017-08-01 2:52PM EDT80.000.010.000.030.00-5011,89478.13%
C170818C000850002017-07-12 9:47AM EDT85.000.030.000.030.00-11101.56%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170818P000300002017-06-16 11:51PM EDT30.000.020.000.020.00-55318.75%
C170818P000400002017-06-27 2:02PM EDT40.000.020.000.040.00-27229.69%
C170818P000425002017-07-10 10:37AM EDT42.500.010.000.080.00-3749223.44%
C170818P000450002017-06-30 12:59PM EDT45.000.020.000.02-0.05-71.43%1512168.75%
C170818P000475002017-06-29 9:30AM EDT47.500.040.000.060.00-50123168.75%
C170818P000500002017-07-21 9:31AM EDT50.000.010.000.03-0.01-50.00%5183134.38%
C170818P000525002017-07-13 3:57PM EDT52.500.020.020.050.00-25564128.13%
C170818P000550002017-07-27 10:28AM EDT55.000.010.000.040.00-501,71499.22%
C170818P000570002017-07-28 11:55PM EDT57.000.050.020.050.00-606090.63%
C170818P000575002017-08-14 9:53AM EDT57.500.010.000.020.00-63,15273.44%
C170818P000580002017-07-28 11:55PM EDT58.000.060.030.060.00-101086.33%
C170818P000590002017-07-28 11:55PM EDT59.000.040.040.060.00-52452479.69%
C170818P000595002017-08-11 9:51AM EDT59.500.010.000.04-0.03-75.00%18817765.63%
C170818P000600002017-08-16 9:46AM EDT60.000.010.000.02-0.02-66.67%610,71556.25%
C170818P000605002017-08-10 3:45PM EDT60.500.030.010.040.00-199960.16%
C170818P000610002017-08-09 3:40PM EDT61.000.020.000.040.00-21522953.91%
C170818P000615002017-08-10 3:52PM EDT61.500.040.020.040.00-10160453.91%
C170818P000620002017-08-11 3:37PM EDT62.000.050.030.06+0.01+25.00%9524753.52%
C170818P000625002017-08-16 10:48AM EDT62.500.010.000.010.00-420,17239.06%
C170818P000630002017-08-16 10:51AM EDT63.000.010.010.02-0.04-80.00%2001,22339.45%
C170818P000635002017-08-11 3:38PM EDT63.500.090.080.10-0.02-18.18%601,49449.02%
C170818P000640002017-08-11 3:40PM EDT64.000.120.110.13+0.03+33.33%7899647.46%
C170818P000645002017-08-09 10:18AM EDT64.500.070.140.180.00-351,65746.68%
C170818P000650002017-08-16 10:48AM EDT65.000.030.020.030.00-49,46926.17%
C170818P000655002017-08-15 2:41PM EDT65.500.020.020.030.00-31,69622.27%
C170818P000660002017-08-15 3:31PM EDT66.000.040.040.050.00-751,93420.31%
C170818P000665002017-08-16 10:06AM EDT66.500.070.080.09+0.01+16.67%2596718.75%
C170818P000670002017-08-16 11:06AM EDT67.000.140.150.16+0.03+27.27%2852,23816.90%
C170818P000675002017-08-16 11:11AM EDT67.500.300.310.32+0.06+25.00%2016,64016.31%
C170818P000680002017-08-16 10:57AM EDT68.000.480.500.52+0.08+20.00%2333,50913.38%
C170818P000685002017-08-16 11:03AM EDT68.500.800.880.90+0.05+6.67%1441,37313.48%
C170818P000690002017-08-16 11:03AM EDT69.001.191.291.30+0.05+4.39%901,4810.00%
C170818P000695002017-08-16 10:45AM EDT69.501.561.751.76+0.15+10.64%637270.00%
C170818P000700002017-08-16 10:53AM EDT70.002.102.272.25+0.06+2.94%193,1620.00%
C170818P000705002017-08-16 10:20AM EDT70.502.562.742.75+0.29+12.78%581630.00%
C170818P000710002017-08-16 10:35AM EDT71.002.963.153.20-0.03-1.00%131310.00%
C170818P000715002017-08-15 1:01PM EDT71.503.553.753.800.00-48440.00%
C170818P000720002017-08-16 10:53AM EDT72.004.104.204.25+0.05+1.23%19490.00%
C170818P000725002017-08-08 3:32PM EDT72.503.455.655.800.00-66797104.10%
C170818P000730002017-08-09 9:41AM EDT73.005.006.156.300.00-95109.57%
C170818P000735002017-08-11 5:05PM EDT73.505.356.656.850.00-40116.41%
C170818P000740002017-08-11 5:05PM EDT74.005.857.157.300.00-47120.31%
C170818P000745002017-08-11 5:05PM EDT74.506.357.607.900.00-1819126.86%
C170818P000750002017-08-09 3:18PM EDT75.006.858.108.400.00-1287131.93%
C170818P000775002017-08-01 3:36PM EDT77.508.509.209.500.00-1230.00%
C170818P000780002017-08-11 5:05PM EDT78.0010.5511.1511.350.00-46160.55%
C170818P000790002017-08-11 5:05PM EDT79.0010.1512.1512.350.00-20169.43%
C170818P000800002017-07-26 1:27PM EDT80.0012.0512.7512.950.00-269149.61%
C170818P000850002017-07-10 2:38PM EDT85.0017.2518.3518.650.00-422234.96%
C170818P000900002017-07-21 2:04PM EDT90.0024.0524.2024.35+0.85+3.66%165320.51%
C170818P000950002017-08-02 10:25AM EDT95.0026.1026.8526.950.00-4630.00%