C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C190301C000500002019-01-11 3:59PM EST50.007.3514.0514.250.00-21070.31%
C190301C000505002019-01-31 10:17AM EST50.5013.2313.5513.800.00-1080.08%
C190301C000540002019-01-14 12:10PM EST54.005.4310.0510.250.00-1050.78%
C190301C000545002019-02-22 11:54PM EST54.5010.509.559.85+0.55+5.53%1162.50%
C190301C000550002019-01-18 11:50PM EST55.006.909.059.300.00-20054.69%
C190301C000555002019-01-18 11:50PM EST55.505.958.558.800.00-10051.95%
C190301C000560002019-01-22 10:42AM EST56.005.908.058.450.00-1060.35%
C190301C000565002019-02-07 3:03PM EST56.506.257.558.000.00-1159.77%
C190301C000570002019-01-17 9:32AM EST57.004.607.007.350.00-1362.70%
C190301C000575002019-01-25 11:43AM EST57.506.806.456.750.00-4050.78%
C190301C000580002019-02-21 9:45AM EST58.006.706.056.500.00-81864.84%
C190301C000585002019-02-21 2:31PM EST58.505.855.555.750.00-5144.34%
C190301C000590002019-02-15 1:08PM EST59.005.575.105.450.00-3754.30%
C190301C000595002019-01-31 3:48PM EST59.504.784.554.750.00-102737.79%
C190301C000600002019-02-22 10:29AM EST60.004.204.104.25-0.05-1.18%18734.57%
C190301C000605002019-02-22 2:43PM EST60.503.503.653.80+1.49+74.13%202834.57%
C190301C000610002019-02-21 3:55PM EST61.003.453.103.300.00-205430.96%
C190301C000615002019-02-21 2:51PM EST61.502.852.702.890.00-111131.74%
C190301C000620002019-02-22 11:49AM EST62.002.452.272.39-0.03-1.21%3293827.74%
C190301C000625002019-02-22 3:59PM EST62.501.921.921.98-0.15-7.25%15047826.91%
C190301C000630002019-02-22 3:57PM EST63.001.561.481.60-0.30-16.13%8125526.17%
C190301C000635002019-02-22 3:59PM EST63.501.171.141.23-0.19-13.97%1,46545224.76%
C190301C000650002019-02-22 3:59PM EST65.000.420.400.43-0.13-23.64%3,9622,22722.07%
C190301C000660002019-02-22 3:59PM EST66.000.150.150.17-0.10-40.00%1,4661,43821.29%
C190301C000665002019-02-22 3:26PM EST66.500.100.080.12-0.09-47.37%42945222.27%
C190301C000670002019-02-22 3:56PM EST67.000.060.050.13-0.06-50.00%83495526.07%
C190301C000675002019-02-22 3:28PM EST67.500.030.020.06-0.04-57.14%3224124.02%
C190301C000680002019-02-22 2:40PM EST68.000.010.020.08-0.03-75.00%1217928.52%
C190301C000685002019-02-22 9:42AM EST68.500.040.000.08+0.01+33.33%1019131.25%
C190301C000695002019-02-01 12:07PM EST69.500.110.000.050.00-31133.20%
C190301C000700002019-02-22 3:52PM EST70.000.010.000.030.00-21332.42%
PutsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C190301P000500002019-01-22 2:46PM EST50.000.140.000.040.00-22876.56%
C190301P000510002019-02-08 9:31AM EST51.000.040.000.150.00-2286.72%
C190301P000515002019-02-01 9:31AM EST51.500.050.000.150.00-5583.59%
C190301P000520002019-02-19 9:31AM EST52.000.010.000.040.00-712266.41%
C190301P000530002019-01-11 3:50PM EST53.001.160.000.040.00-121260.94%
C190301P000535002019-01-25 11:47AM EST53.500.130.000.040.00-11258.59%
C190301P000540002019-02-13 9:36AM EST54.000.030.000.040.00-1711755.47%
C190301P000545002019-02-11 1:15PM EST54.500.090.000.040.00-5553.13%
C190301P000550002019-02-14 9:48AM EST55.000.050.000.040.00-102450.39%
C190301P000555002019-02-22 10:06AM EST55.500.010.000.04-0.08-88.89%1502253.13%
C190301P000560002019-02-22 10:08AM EST56.000.010.000.040.00-1,4253950.00%
C190301P000565002019-02-22 12:27PM EST56.500.020.000.010.00-1931,12539.06%
C190301P000570002019-02-21 9:42AM EST57.000.010.000.050.00-6053646.29%
C190301P000575002019-02-13 9:37AM EST57.500.100.000.040.00-113641.80%
C190301P000580002019-02-13 3:51PM EST58.000.120.000.040.00-2414939.06%
C190301P000585002019-02-19 10:06AM EST58.500.070.000.050.00-105937.70%
C190301P000590002019-02-19 3:59PM EST59.000.050.000.080.00-3,0001,00638.28%
C190301P000595002019-02-22 11:28AM EST59.500.040.030.04-0.03-42.86%754430.47%
C190301P000600002019-02-22 1:49PM EST60.000.050.040.05-0.02-28.57%433628.91%
C190301P000605002019-02-22 3:58PM EST60.500.060.020.08-0.05-45.45%14510628.91%
C190301P000610002019-02-22 3:55PM EST61.000.080.050.10-0.06-42.86%7470327.15%
C190301P000615002019-02-22 10:53AM EST61.500.170.100.13+0.03+21.43%2171425.68%
C190301P000620002019-02-22 3:45PM EST62.000.170.170.19-0.08-32.00%371,62725.10%
C190301P000625002019-02-22 3:57PM EST62.500.250.210.27-0.07-21.87%2941,95324.32%
C190301P000630002019-02-22 3:52PM EST63.000.350.350.39-0.11-23.91%8383,47323.93%
C190301P000635002019-02-22 3:50PM EST63.500.480.490.54-0.11-18.64%1,52638323.29%
C190301P000650002019-02-22 3:57PM EST65.001.221.211.25-0.10-7.58%23719820.80%
C190301P000660002019-02-19 2:00PM EST66.001.911.892.080.00-514823.44%
C190301P000665002019-02-22 11:54PM EST66.502.392.332.530.00-10524.81%
C190301P000670002019-02-22 11:54PM EST67.002.842.812.980.00-29525.49%
C190301P000675002019-02-19 11:27AM EST67.503.753.253.600.00-22035.06%
C190301P000680002019-02-22 11:54PM EST68.003.303.753.950.00-20029.30%
C190301P000685002019-01-29 11:06AM EST68.505.714.304.550.00-8038.77%
C190301P000690002019-02-22 11:54PM EST69.004.904.805.050.00-8841.80%
C190301P000700002019-01-31 10:32AM EST70.006.505.806.050.00-10047.66%