C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C180525C000600002018-05-11 11:44PM EDT60.0013.0011.2014.450.00-10231.64%
C180525C000610002018-05-07 11:43AM EDT61.007.5011.5512.300.00-10222.46%
C180525C000620002018-05-11 11:44PM EDT62.0010.6010.6011.050.00-105100204.44%
C180525C000630002018-05-08 3:02PM EDT63.007.709.6010.300.00-337196.09%
C180525C000650002018-05-15 3:30PM EDT65.007.504.756.700.00-141166.80%
C180525C000655002018-04-13 11:51PM EDT65.508.204.106.850.00-3376.76%
C180525C000660002018-05-21 9:31AM EDT66.004.750.000.000.00-111470.00%
C180525C000665002018-05-21 9:31AM EDT66.504.250.000.000.00-103390.00%
C180525C000670002018-05-18 12:56PM EDT67.003.173.003.15-1.33-29.56%101330.00%
C180525C000675002018-05-16 12:31PM EDT67.504.902.552.760.00-42360.00%
C180525C000680002018-05-21 1:34PM EDT68.002.500.000.000.00-351780.00%
C180525C000685002018-05-21 1:34PM EDT68.502.040.000.000.00-6730.00%
C180525C000690002018-05-21 1:14PM EDT69.001.670.000.000.00-323300.00%
C180525C000695002018-05-21 3:59PM EDT69.501.200.000.000.00-1654130.00%
C180525C000700002018-05-21 3:59PM EDT70.000.840.000.000.00-5893,2610.00%
C180525C000705002018-05-21 3:54PM EDT70.500.580.000.000.00-9339530.39%
C180525C000710002018-05-21 3:55PM EDT71.000.340.000.000.00-2,3172,8763.13%
C180525C000715002018-05-21 3:58PM EDT71.500.210.000.000.00-1,6521,9603.13%
C180525C000720002018-05-21 3:04PM EDT72.000.120.000.000.00-7681,6116.25%
C180525C000725002018-05-21 12:48PM EDT72.500.060.000.000.00-2201,0336.25%
C180525C000730002018-05-21 1:44PM EDT73.000.050.000.000.00-1,0554,26612.50%
C180525C000735002018-05-21 10:48AM EDT73.500.030.000.000.00-101,25012.50%
C180525C000740002018-05-21 3:55PM EDT74.000.030.000.000.00-40884612.50%
C180525C000745002018-05-21 12:46PM EDT74.500.030.000.000.00-5229112.50%
C180525C000750002018-05-21 12:09PM EDT75.000.030.000.000.00-371,49612.50%
C180525C000755002018-05-21 11:17AM EDT75.500.010.000.000.00-6027912.50%
C180525C000760002018-05-21 11:28AM EDT76.000.010.000.000.00-10221212.50%
C180525C000765002018-05-18 1:35PM EDT76.500.010.000.12-0.03-75.00%13152.73%
C180525C000770002018-05-21 9:31AM EDT77.000.020.000.000.00-37725.00%
C180525C000775002018-04-13 11:51PM EDT77.500.150.000.070.00-959452.93%
C180525C000780002018-05-21 9:31AM EDT78.000.010.000.000.00-36725.00%
C180525C000785002018-04-13 11:51PM EDT78.500.180.090.810.00-52091.02%
C180525C000795002018-04-13 11:51PM EDT79.500.130.060.130.00-606067.77%
C180525C000810002018-04-13 11:51PM EDT81.000.100.020.210.00-4078.71%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C180525P000550002018-04-20 11:54PM EDT55.000.060.000.090.00-150111.72%
C180525P000600002018-05-04 1:26PM EDT60.000.050.030.06-0.10-66.67%15176.56%
C180525P000610002018-05-09 3:37PM EDT61.000.020.001.580.00-20137.70%
C180525P000615002018-05-07 12:07PM EDT61.500.040.001.610.00-89133.20%
C180525P000625002018-04-19 11:54AM EDT62.500.220.250.330.00-254788.87%
C180525P000630002018-05-21 10:02AM EDT63.000.010.000.000.00-221525.00%
C180525P000635002018-05-11 1:49PM EDT63.500.020.000.12-0.14-87.50%11255.86%
C180525P000640002018-05-21 10:12AM EDT64.000.010.000.000.00-779125.00%
C180525P000645002018-05-21 10:22AM EDT64.500.020.000.000.00-411025.00%
C180525P000650002018-05-21 1:34PM EDT65.000.020.000.000.00-37849025.00%
C180525P000655002018-05-21 2:32PM EDT65.500.030.000.000.00-30132712.50%
C180525P000660002018-05-18 3:03PM EDT66.000.050.040.05+0.02+66.67%1795236.72%
C180525P000665002018-05-21 3:23PM EDT66.500.020.000.000.00-527912.50%
C180525P000670002018-05-18 3:58PM EDT67.000.090.070.11+0.05+125.00%1508835.84%
C180525P000675002018-05-21 12:31PM EDT67.500.050.000.000.00-10080712.50%
C180525P000680002018-05-21 3:59PM EDT68.000.070.000.000.00-72386.25%
C180525P000685002018-05-21 12:48PM EDT68.500.100.000.000.00-772576.25%
C180525P000690002018-05-21 3:05PM EDT69.000.150.000.000.00-1566516.25%
C180525P000695002018-05-21 2:43PM EDT69.500.260.000.000.00-9849953.13%
C180525P000700002018-05-21 3:50PM EDT70.000.390.000.000.00-2779631.56%
C180525P000705002018-05-21 3:53PM EDT70.500.590.000.000.00-2895010.00%
C180525P000710002018-05-21 3:57PM EDT71.000.870.000.000.00-2951,3890.00%
C180525P000715002018-05-21 12:14PM EDT71.501.170.000.000.00-377030.00%
C180525P000720002018-05-21 3:51PM EDT72.001.690.000.000.00-324,0100.00%
C180525P000725002018-05-21 3:56PM EDT72.502.080.000.000.00-655760.00%
C180525P000730002018-05-21 3:54PM EDT73.002.560.000.000.00-184260.00%
C180525P000735002018-05-21 1:34PM EDT73.503.100.000.000.00-1173520.00%
C180525P000740002018-05-21 1:34PM EDT74.003.600.000.000.00-172610.00%
C180525P000745002018-05-18 11:38AM EDT74.504.254.504.60+1.41+49.65%13623160.94%
C180525P000750002018-05-18 3:14PM EDT75.005.005.005.10+1.77+54.80%7233865.23%
C180525P000755002018-05-18 9:41AM EDT75.504.405.505.60+0.30+7.32%26369.43%
C180525P000760002018-04-13 11:52PM EDT76.006.285.406.450.00-1066.60%
C180525P000765002018-04-20 11:54PM EDT76.506.866.707.550.00-44105.08%
C180525P000770002018-05-09 1:30PM EDT77.005.273.304.500.00-127130.00%
C180525P000775002018-04-20 11:54PM EDT77.507.107.458.850.00-11115.04%
C180525P000780002018-05-18 11:56PM EDT78.008.007.959.700.00-20127.15%
C180525P000800002018-05-18 11:56PM EDT80.009.959.9511.700.00-100144.09%
C180525P000830002018-05-18 11:56PM EDT83.0010.3012.9014.750.00-100167.48%