U.S. Markets open in 3 hrs 44 mins

Citigroup Inc. (C)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.10+0.10 (+0.15%)
At close: 4:00PM EDT

66.28 0.18 (0.27%)
Pre-Market: 5:27AM EDT

People also watch
BACJPMWFCGSAIG
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170728C000400002017-06-30 11:50PM EDT40.0025.1526.3027.750.00-248372.66%
C170728C000500002017-06-23 11:45PM EDT50.0013.3513.2013.700.00-300.00%
C170728C000550002017-07-14 12:19PM EDT55.0011.4011.6011.902.2023.91%22156.64%
C170728C000585002017-07-25 5:21AM EDT58.507.550.000.000.00-100.00%
C170728C000600002017-07-21 3:22PM EDT60.006.055.956.05-0.50-7.63%20500.00%
C170728C000605002017-07-14 9:32AM EDT60.505.006.156.35-1.35-21.26%18295.41%
C170728C000610002017-07-13 10:13AM EDT61.005.955.655.950.00-213792.38%
C170728C000615002017-06-29 12:07PM EDT61.505.405.206.400.00-211110.64%
C170728C000620002017-07-24 10:17AM EDT62.004.200.000.000.00-600.00%
C170728C000625002017-07-24 3:11PM EDT62.503.750.000.000.00-20000.00%
C170728C000630002017-07-24 1:27PM EDT63.003.390.000.000.00-5200.00%
C170728C000635002017-07-24 3:16PM EDT63.502.730.000.000.00-100.00%
C170728C000640002017-07-24 3:59PM EDT64.002.200.000.000.00-23400.00%
C170728C000645002017-07-24 3:59PM EDT64.501.710.000.000.00-5700.00%
C170728C000650002017-07-24 3:59PM EDT65.001.290.000.000.00-7100.00%
C170728C000655002017-07-24 3:41PM EDT65.501.010.000.000.00-2,03500.00%
C170728C000660002017-07-24 3:56PM EDT66.000.650.000.000.00-64500.00%
C170728C000665002017-07-24 3:59PM EDT66.500.410.000.000.00-1,79601.56%
C170728C000670002017-07-24 3:53PM EDT67.000.270.000.000.00-8,31703.13%
C170728C000675002017-07-24 3:45PM EDT67.500.170.000.000.00-50706.25%
C170728C000680002017-07-24 3:59PM EDT68.000.100.000.000.00-1,47506.25%
C170728C000685002017-07-24 3:23PM EDT68.500.050.000.000.00-29012.50%
C170728C000690002017-07-24 1:27PM EDT69.000.030.000.000.00-178012.50%
C170728C000695002017-07-24 3:48PM EDT69.500.030.000.000.00-123012.50%
C170728C000700002017-07-21 11:37AM EDT70.000.010.010.02-0.02-66.67%11,23028.13%
C170728C000710002017-07-21 3:23PM EDT71.000.020.000.020.00-25096133.99%
C170728C000720002017-07-17 3:06PM EDT72.000.010.000.020.00-111739.45%
C170728C000725002017-07-14 11:54PM EDT72.500.110.000.040.00-1146.88%
C170728C000740002017-07-14 11:54PM EDT74.000.040.000.020.00-3,0003,02550.00%
C170728C000750002017-07-12 10:04AM EDT75.000.050.000.020.00-3,5003,61250.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170728P000350002017-07-14 11:54PM EDT35.000.020.000.310.00-11313.28%
C170728P000500002017-06-22 2:01PM EDT50.000.030.000.03-0.02-40.00%21109.38%
C170728P000550002017-06-16 10:03AM EDT55.000.150.090.130.0215.38%160101.56%
C170728P000555002017-06-22 5:54PM EDT55.500.100.100.140.00-2299.22%
C170728P000565002017-06-09 11:56PM EDT56.501.240.170.670.00-1010122.66%
C170728P000570002017-06-29 9:30AM EDT57.000.100.010.310.00-11192.19%
C170728P000575002017-06-15 11:14AM EDT57.500.270.210.260.00-1196.09%
C170728P000580002017-06-27 2:16PM EDT58.000.180.030.190.00-1556476.95%
C170728P000585002017-07-14 9:32AM EDT58.500.030.000.06-0.01-25.00%1017357.81%
C170728P000590002017-07-07 10:41AM EDT59.000.050.020.06-0.05-50.00%101057.03%
C170728P000595002017-07-13 2:55PM EDT59.500.050.020.230.00-51666.60%
C170728P000600002017-07-17 2:31PM EDT60.000.020.000.030.00-7524847.27%
C170728P000605002017-07-17 3:01PM EDT60.500.030.000.030.00-216543.75%
C170728P000610002017-07-17 9:40AM EDT61.000.040.000.030.00-1014140.63%
C170728P000615002017-07-14 9:35AM EDT61.500.120.050.080.0450.00%15744.73%
C170728P000620002017-07-21 10:55AM EDT62.000.030.000.040.00-942135.16%
C170728P000625002017-07-24 12:16PM EDT62.500.020.000.000.00-40012.50%
C170728P000630002017-07-24 3:20PM EDT63.000.030.000.000.00-20012.50%
C170728P000635002017-07-24 3:59PM EDT63.500.040.000.000.00-32012.50%
C170728P000640002017-07-24 2:00PM EDT64.000.050.000.000.00-9706.25%
C170728P000645002017-07-24 11:37AM EDT64.500.100.000.000.00-6306.25%
C170728P000650002017-07-24 3:55PM EDT65.000.190.000.000.00-86806.25%
C170728P000655002017-07-24 3:59PM EDT65.500.340.000.000.00-29103.13%
C170728P000660002017-07-24 3:59PM EDT66.000.500.000.000.00-3,49300.78%
C170728P000665002017-07-24 3:38PM EDT66.500.730.000.000.00-18600.00%
C170728P000670002017-07-24 1:14PM EDT67.000.930.000.000.00-43800.00%
C170728P000675002017-07-24 3:21PM EDT67.501.460.000.000.00-4100.00%
C170728P000680002017-07-24 3:59PM EDT68.002.010.000.000.00-2400.00%
C170728P000685002017-07-24 3:57PM EDT68.502.420.000.000.00-500.00%
C170728P000690002017-07-24 11:57AM EDT69.002.810.000.000.00-1200.00%
C170728P000695002017-07-21 11:45PM EDT69.503.353.503.600.00-43042.77%
C170728P000700002017-07-24 3:26PM EDT70.003.800.000.000.00-1400.00%
C170728P000710002017-07-21 11:38AM EDT71.004.884.955.100.5813.49%172554.79%
C170728P000720002017-07-24 3:26PM EDT72.005.800.000.000.00-100.00%