C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C190920C000375002019-08-01 3:39PM EDT37.5030.9126.6527.250.00-1800.00%
C190920C000400002019-05-29 10:19AM EDT40.0023.5529.5529.700.00-110.00%
C190920C000450002019-09-10 12:00PM EDT45.0024.100.000.000.00-12120.00%
C190920C000475002019-08-01 3:41PM EDT47.5020.8816.8017.300.00-3610.00%
C190920C000500002019-09-11 3:10PM EDT50.0018.850.000.000.00-20240.00%
C190920C000525002019-09-09 12:34PM EDT52.5015.690.000.000.00-10100.00%
C190920C000550002019-09-13 12:18PM EDT55.0015.500.000.000.00-5580.00%
C190920C000560002019-08-28 1:12PM EDT56.007.000.000.000.00-1930.00%
C190920C000565002019-08-30 3:59PM EDT56.508.150.000.000.00-790.00%
C190920C000570002019-09-03 10:49AM EDT57.006.050.000.000.00-5580.00%
C190920C000575002019-09-12 10:31AM EDT57.5011.550.000.000.00-31380.00%
C190920C000580002019-09-09 12:19PM EDT58.0010.200.000.000.00-2970.00%
C190920C000585002019-09-03 10:56AM EDT58.5010.250.000.000.00-10750.00%
C190920C000590002019-09-04 1:17PM EDT59.005.450.000.000.00-13950.00%
C190920C000600002019-09-13 3:34PM EDT60.0010.350.000.000.00-1131,8130.00%
C190920C000610002019-09-11 11:24AM EDT61.008.030.000.000.00-14180.00%
C190920C000615002019-09-04 11:11AM EDT61.503.450.000.000.00-291350.00%
C190920C000620002019-09-13 2:24PM EDT62.008.410.000.000.00-62610.00%
C190920C000625002019-09-13 12:09PM EDT62.508.150.000.000.00-124,9870.00%
C190920C000630002019-09-13 3:59PM EDT63.007.360.000.000.00-105470.00%
C190920C000635002019-09-13 3:55PM EDT63.506.950.000.000.00-627150.00%
C190920C000640002019-09-06 3:39PM EDT64.002.580.000.000.00-77690.00%
C190920C000645002019-09-13 2:19PM EDT64.505.930.000.000.00-252,9150.00%
C190920C000650002019-09-13 3:53PM EDT65.005.470.000.000.00-1,24226,1580.00%
C190920C000655002019-09-13 12:12PM EDT65.505.190.000.000.00-11,1490.00%
C190920C000660002019-09-13 2:59PM EDT66.004.390.000.000.00-121,9880.00%
C190920C000665002019-09-13 2:59PM EDT66.503.900.000.000.00-67620.00%
C190920C000670002019-09-13 3:46PM EDT67.003.600.000.000.00-141,7020.00%
C190920C000675002019-09-13 3:44PM EDT67.503.150.000.000.00-44522,4330.00%
C190920C000680002019-09-13 3:47PM EDT68.002.690.000.000.00-2302,4320.00%
C190920C000685002019-09-13 3:44PM EDT68.502.260.000.000.00-2271,2020.00%
C190920C000690002019-09-13 3:54PM EDT69.001.870.000.000.00-3591,7460.00%
C190920C000695002019-09-13 2:22PM EDT69.501.530.000.000.00-1776930.00%
C190920C000700002019-09-13 3:59PM EDT70.001.160.000.000.00-90615,4380.00%
C190920C000705002019-09-13 3:59PM EDT70.500.850.000.000.00-2,0651,7270.39%
C190920C000710002019-09-13 3:54PM EDT71.000.630.000.000.00-8733,1973.13%
C190920C000715002019-09-13 3:58PM EDT71.500.430.000.000.00-2581,1873.13%
C190920C000720002019-09-13 3:49PM EDT72.000.270.000.000.00-1,0291,0466.25%
C190920C000725002019-09-13 3:56PM EDT72.500.180.000.000.00-3,03010,3606.25%
C190920C000730002019-09-13 3:52PM EDT73.000.110.000.000.00-4481,0646.25%
C190920C000735002019-09-13 1:01PM EDT73.500.110.000.000.00-8312312.50%
C190920C000740002019-09-13 12:32PM EDT74.000.060.000.000.00-1010112.50%
C190920C000745002019-09-13 3:02PM EDT74.500.030.000.000.00-587712.50%
C190920C000750002019-09-13 3:42PM EDT75.000.030.000.000.00-6916,85312.50%
C190920C000775002019-09-13 1:38PM EDT77.500.020.000.000.00-15,00725.00%
C190920C000800002019-09-13 3:14PM EDT80.000.010.000.000.00-76,28225.00%
C190920C000850002019-08-26 1:24PM EDT85.000.020.000.000.00-189050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C190920P000350002019-08-15 10:25AM EDT35.000.030.000.020.00-100212.50%
C190920P000375002019-06-07 11:16AM EDT37.500.140.020.040.00-178218.75%
C190920P000400002019-08-14 3:20PM EDT40.000.050.000.020.00-5280175.00%
C190920P000425002019-09-04 1:09PM EDT42.500.010.000.000.00-51,95950.00%
C190920P000450002019-08-26 2:20PM EDT45.000.020.000.000.00-1065050.00%
C190920P000475002019-09-03 1:47PM EDT47.500.030.000.000.00-31,99650.00%
C190920P000500002019-09-10 1:40PM EDT50.000.010.000.000.00-512,96550.00%
C190920P000525002019-09-13 2:48PM EDT52.500.030.000.000.00-13,94450.00%
C190920P000550002019-09-12 2:48PM EDT55.000.030.000.000.00-1420,41150.00%
C190920P000560002019-09-03 3:44PM EDT56.000.150.000.000.00-751,47250.00%
C190920P000565002019-09-06 12:47PM EDT56.500.030.000.000.00-1570650.00%
C190920P000570002019-09-09 3:43PM EDT57.000.020.000.000.00-235350.00%
C190920P000575002019-09-13 9:31AM EDT57.500.120.000.000.00-19,51350.00%
C190920P000580002019-09-13 3:37PM EDT58.000.010.000.000.00-47,78050.00%
C190920P000585002019-09-13 1:27PM EDT58.500.010.000.000.00-249550.00%
C190920P000590002019-09-13 9:33AM EDT59.000.010.000.000.00-81,79125.00%
C190920P000600002019-09-13 3:13PM EDT60.000.010.000.000.00-7716,49625.00%
C190920P000610002019-09-13 3:16PM EDT61.000.080.000.000.00-12,44225.00%
C190920P000615002019-09-13 10:29AM EDT61.500.010.000.000.00-11,21325.00%
C190920P000620002019-09-13 3:37PM EDT62.000.020.000.000.00-15,53125.00%
C190920P000625002019-09-13 3:37PM EDT62.500.020.000.000.00-658,00825.00%
C190920P000630002019-09-13 1:09PM EDT63.000.030.000.000.00-31,12425.00%
C190920P000635002019-09-13 1:28PM EDT63.500.020.000.000.00-82,42225.00%
C190920P000640002019-09-13 11:42AM EDT64.000.030.000.000.00-2412025.00%
C190920P000645002019-09-13 1:49PM EDT64.500.040.000.000.00-1364,27925.00%
C190920P000650002019-09-13 3:53PM EDT65.000.060.000.000.00-24010,62512.50%
C190920P000655002019-09-13 11:00AM EDT65.500.080.000.000.00-18013,79212.50%
C190920P000660002019-09-13 3:06PM EDT66.000.100.000.000.00-20097512.50%
C190920P000665002019-09-13 3:53PM EDT66.500.110.000.000.00-371,50212.50%
C190920P000670002019-09-13 2:28PM EDT67.000.160.000.000.00-1032,75212.50%
C190920P000675002019-09-13 2:59PM EDT67.500.220.000.000.00-10530,05812.50%
C190920P000680002019-09-13 3:58PM EDT68.000.270.000.000.00-2591,6026.25%
C190920P000685002019-09-13 3:57PM EDT68.500.340.000.000.00-5831,5546.25%
C190920P000690002019-09-13 3:58PM EDT69.000.460.000.000.00-3423,4056.25%
C190920P000695002019-09-13 3:59PM EDT69.500.590.000.000.00-3441,1283.13%
C190920P000700002019-09-13 3:57PM EDT70.000.780.000.000.00-1,8084,3461.56%
C190920P000705002019-09-13 3:54PM EDT70.500.940.000.000.00-9441,0760.00%
C190920P000710002019-09-13 3:56PM EDT71.001.260.000.000.00-7091,0350.00%
C190920P000715002019-09-13 3:58PM EDT71.501.550.000.000.00-1923460.00%
C190920P000720002019-09-13 3:59PM EDT72.001.890.000.000.00-2314150.00%
C190920P000725002019-09-13 2:47PM EDT72.502.360.000.000.00-251100.00%
C190920P000730002019-09-13 11:29AM EDT73.002.710.000.000.00-18230.00%
C190920P000740002019-09-16 12:12AM EDT74.003.600.000.000.00--150.00%
C190920P000750002019-09-10 9:35AM EDT75.005.140.000.000.00-10120.00%
C190920P000775002019-08-19 3:27PM EDT77.5013.100.000.000.00-400.00%
C190920P000800002019-08-29 9:52AM EDT80.0016.620.000.000.00-200.00%
C190920P000850002019-06-07 11:16AM EDT85.0015.3513.8514.350.00--10.00%