C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C180928C000600002018-09-21 3:25PM EDT60.0014.4014.0014.30-0.20-1.37%233650.00%
C180928C000630002018-09-14 11:57PM EDT63.007.757.507.750.00-1000.00%
C180928C000650002018-09-19 12:03PM EDT65.008.207.709.450.00-102577.73%
C180928C000655002018-09-21 11:51PM EDT65.508.908.608.750.00-201757.81%
C180928C000665002018-09-12 9:30AM EDT66.504.854.054.400.00-980.00%
C180928C000670002018-09-19 12:10PM EDT67.006.306.407.450.00-111063.87%
C180928C000675002018-09-21 3:31PM EDT67.506.906.606.75+3.61+109.73%202946.09%
C180928C000680002018-09-21 3:59PM EDT68.006.156.106.25-0.50-7.52%9625443.16%
C180928C000685002018-09-20 11:49AM EDT68.506.155.655.800.00-1018244.34%
C180928C000690002018-09-19 11:21AM EDT69.004.404.755.500.00-25952.44%
C180928C000695002018-09-21 11:29AM EDT69.505.334.654.75+0.38+7.68%115234.38%
C180928C000700002018-09-21 10:49AM EDT70.004.974.154.30+0.27+5.74%10998034.86%
C180928C000705002018-09-21 10:45AM EDT70.504.453.653.80+0.01+0.23%280131.64%
C180928C000710002018-09-21 3:40PM EDT71.003.303.203.30-0.75-18.52%2845728.32%
C180928C000715002018-09-21 3:54PM EDT71.502.702.752.83-0.70-20.59%591,54526.47%
C180928C000720002018-09-21 3:59PM EDT72.002.342.312.40-0.67-22.26%391,12625.88%
C180928C000725002018-09-21 3:59PM EDT72.501.881.881.94-0.57-23.27%1711,09523.44%
C180928C000730002018-09-21 3:55PM EDT73.001.461.491.54-0.61-29.47%1181,01922.41%
C180928C000735002018-09-21 3:59PM EDT73.501.161.151.18-0.48-29.27%1,0422,65321.58%
C180928C000740002018-09-21 3:56PM EDT74.000.800.840.87-0.39-32.77%1,0111,22520.90%
C180928C000745002018-09-21 3:59PM EDT74.500.610.590.62-0.31-33.70%2421,00920.61%
C180928C000750002018-09-21 3:59PM EDT75.000.360.390.42-0.34-48.57%7171,74620.22%
C180928C000755002018-09-21 3:59PM EDT75.500.250.250.28-0.20-44.44%1,4611,74620.26%
C180928C000760002018-09-21 3:45PM EDT76.000.160.150.18-0.15-48.39%97737320.31%
C180928C000765002018-09-21 11:51PM EDT76.500.100.090.120.00-25425720.80%
C180928C000770002018-09-21 2:46PM EDT77.000.080.050.10-0.09-52.94%10832122.66%
C180928C000775002018-09-21 11:51PM EDT77.500.060.030.050.00-11621.68%
C180928C000780002018-09-21 11:51PM EDT78.000.030.020.030.00-929221.88%
C180928C000790002018-08-31 11:48PM EDT79.000.060.020.050.00-4428.91%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C180928P000600002018-09-14 11:57PM EDT60.000.050.000.090.00-3378.91%
C180928P000640002018-09-20 9:34AM EDT64.000.110.000.030.00-418154.30%
C180928P000650002018-09-10 3:54PM EDT65.000.150.030.070.00-213053.52%
C180928P000660002018-09-20 9:34AM EDT66.000.130.000.120.00-456257.03%
C180928P000665002018-09-18 10:22AM EDT66.500.050.000.050.00-62845.70%
C180928P000670002018-09-19 10:39AM EDT67.000.020.000.070.00-3019545.70%
C180928P000675002018-09-20 10:50AM EDT67.500.010.000.040.00-410738.67%
C180928P000680002018-09-19 12:46PM EDT68.000.020.000.050.00-4815637.70%
C180928P000685002018-09-21 11:28AM EDT68.500.010.000.04-0.01-50.00%3836533.59%
C180928P000690002018-09-20 3:57PM EDT69.000.030.000.050.00-2547532.42%
C180928P000695002018-09-21 1:39PM EDT69.500.030.020.05+0.02+200.00%537529.69%
C180928P000700002018-09-21 3:59PM EDT70.000.050.000.06+0.02+66.67%30017928.13%
C180928P000705002018-09-21 10:42AM EDT70.500.030.050.100.00-168328.42%
C180928P000710002018-09-21 3:57PM EDT71.000.080.080.10+0.02+33.33%6344525.39%
C180928P000715002018-09-21 3:14PM EDT71.500.080.110.14+0.01+14.29%5453524.51%
C180928P000720002018-09-21 3:46PM EDT72.000.150.160.190.00-3,2053,38423.44%
C180928P000725002018-09-21 3:56PM EDT72.500.250.240.26+0.09+56.25%19550822.36%
C180928P000730002018-09-21 3:56PM EDT73.000.360.340.37+0.12+50.00%25758421.78%
C180928P000735002018-09-21 3:59PM EDT73.500.500.490.51+0.18+56.25%13940921.00%
C180928P000740002018-09-21 3:53PM EDT74.000.700.680.71+0.19+37.25%1,9721,00820.66%
C180928P000745002018-09-21 11:51PM EDT74.500.980.920.960.00-31031520.31%
C180928P000750002018-09-21 3:57PM EDT75.001.301.231.27+0.35+36.84%29118020.22%
C180928P000755002018-09-21 11:51PM EDT75.501.641.571.630.00-13430620.26%
C180928P000760002018-09-21 3:53PM EDT76.002.051.972.04+0.66+47.48%10212020.70%
C180928P000765002018-09-21 11:51PM EDT76.502.052.402.480.00-4013621.29%
C180928P000770002018-09-21 11:51PM EDT77.002.262.882.940.00-944322.07%
C180928P000790002018-09-21 11:51PM EDT79.003.954.804.950.00-213033.40%