U.S. Markets open in 8 hrs 42 mins

Citigroup Inc. (C)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.58-0.02 (-0.03%)
At close: 4:00PM EDT
People also watch
BACJPMWFCGSAIG
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170825C000575002017-08-18 11:55PM EDT57.509.409.059.150.00-3357.03%
C170825C000600002017-08-18 3:59PM EDT60.006.606.556.70-0.55-7.69%11358.40%
C170825C000625002017-08-18 12:49PM EDT62.504.604.104.30+0.04+0.88%3346.97%
C170825C000630002017-08-09 3:29PM EDT63.005.303.954.100.00-101054.69%
C170825C000635002017-08-01 1:48PM EDT63.506.164.654.950.00-104099.32%
C170825C000640002017-08-17 2:41PM EDT64.003.302.702.75+0.22+7.14%102631.25%
C170825C000645002017-08-18 11:48AM EDT64.502.402.252.30-0.40-14.29%173029.49%
C170825C000650002017-08-18 3:57PM EDT65.001.901.831.87-0.20-9.52%9410227.93%
C170825C000655002017-08-18 3:55PM EDT65.501.551.431.47-0.29-15.76%20410026.56%
C170825C000660002017-08-18 3:59PM EDT66.001.111.071.11-0.23-17.16%4915425.39%
C170825C000665002017-08-18 3:58PM EDT66.500.810.760.79-0.15-15.62%2354,16024.12%
C170825C000670002017-08-18 3:55PM EDT67.000.580.500.54-0.09-13.43%1,22262823.44%
C170825C000675002017-08-18 3:56PM EDT67.500.370.310.34-0.09-19.57%1,3319,06722.56%
C170825C000680002017-08-18 3:57PM EDT68.000.210.180.20-0.13-38.24%1,0071,64421.97%
C170825C000685002017-08-18 3:38PM EDT68.500.140.100.12-0.08-36.36%3681,15922.07%
C170825C000690002017-08-18 1:41PM EDT69.000.090.050.07-0.05-35.71%1641,54822.27%
C170825C000695002017-08-18 1:31PM EDT69.500.050.030.04-0.03-37.50%4592422.66%
C170825C000700002017-08-18 1:00PM EDT70.000.040.010.020.00-2866122.66%
C170825C000705002017-08-17 10:01AM EDT70.500.020.000.030.00-147226.95%
C170825C000710002017-08-17 10:30AM EDT71.000.010.000.02-0.01-50.00%1049327.74%
C170825C000715002017-08-11 1:43PM EDT71.500.050.020.07-0.03-37.50%2033537.89%
C170825C000720002017-08-10 3:35PM EDT72.000.070.020.050.00-64538.28%
C170825C000725002017-08-04 10:49AM EDT72.500.200.120.18+0.12+150.00%8651.56%
C170825C000730002017-08-11 5:05PM EDT73.000.100.000.040.00-131341.80%
C170825C000735002017-08-01 11:49AM EDT73.500.120.030.060.00-227247.66%
C170825C000750002017-08-10 3:35PM EDT75.000.010.000.030.00-34349.61%
C170825C000800002017-07-31 5:35PM EDT80.000.020.000.020.00-686062.50%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170825P000550002017-08-11 11:53AM EDT55.000.020.000.04-0.04-66.67%106971.88%
C170825P000575002017-08-18 11:55PM EDT57.500.010.000.020.00-38638651.56%
C170825P000595002017-08-18 11:55PM EDT59.500.010.000.020.00-1,11140045.31%
C170825P000600002017-08-18 3:39PM EDT60.000.010.000.02-0.01-50.00%6141,39342.19%
C170825P000605002017-08-18 11:55PM EDT60.500.020.010.030.00-40040041.80%
C170825P000615002017-08-03 9:37AM EDT61.500.070.050.10-0.18-72.00%11045.31%
C170825P000620002017-08-18 3:57PM EDT62.000.030.030.05-0.03-50.00%1219535.94%
C170825P000625002017-08-16 2:20PM EDT62.500.030.050.060.00-113433.79%
C170825P000630002017-08-18 2:59PM EDT63.000.050.060.08-0.04-44.44%30531532.42%
C170825P000635002017-08-18 3:33PM EDT63.500.070.090.10-0.01-12.50%851,18230.47%
C170825P000640002017-08-18 2:52PM EDT64.000.120.120.14-0.04-25.00%532,23629.40%
C170825P000645002017-08-18 2:53PM EDT64.500.150.170.19-0.11-42.31%5323828.03%
C170825P000650002017-08-18 3:43PM EDT65.000.210.240.26-0.16-43.24%7941,58626.66%
C170825P000655002017-08-18 3:45PM EDT65.500.290.340.36-0.15-34.09%9262025.44%
C170825P000660002017-08-18 3:55PM EDT66.000.450.470.49-0.15-25.00%18952724.02%
C170825P000665002017-08-18 3:58PM EDT66.500.660.660.68-0.08-10.81%26045523.15%
C170825P000670002017-08-18 3:58PM EDT67.000.900.910.93-0.06-6.25%2711,56722.46%
C170825P000675002017-08-18 3:54PM EDT67.501.131.201.24-0.18-13.74%29989021.88%
C170825P000680002017-08-18 3:59PM EDT68.001.591.581.61-0.07-4.22%22992821.49%
C170825P000685002017-08-18 3:55PM EDT68.501.891.992.03+0.11+6.18%5341221.49%
C170825P000690002017-08-18 3:55PM EDT69.002.342.412.49+0.12+5.41%2529422.27%
C170825P000695002017-08-18 3:55PM EDT69.502.812.912.98+0.01+0.36%1613624.81%
C170825P000700002017-08-18 12:43PM EDT70.002.843.403.50+0.01+0.35%1516529.69%
C170825P000705002017-08-18 12:39PM EDT70.503.353.854.00-0.05-1.47%71033.01%
C170825P000710002017-08-18 11:55PM EDT71.003.154.104.500.00-6635.94%
C170825P000720002017-08-01 3:43PM EDT72.003.123.704.150.00-20200.00%