C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C171027C000500002017-09-28 10:48AM EDT50.0022.4523.4523.750.00-2040175.00%
C171027C000550002017-10-20 11:07AM EDT55.0018.5018.4518.65+0.95+5.41%111114.84%
C171027C000600002017-10-16 11:53AM EDT60.0011.8013.4513.600.00-300276100.39%
C171027C000605002017-09-11 3:57PM EDT60.507.6512.9513.100.00-8896.88%
C171027C000640002017-10-10 3:07PM EDT64.0011.229.459.600.00-1005072.66%
C171027C000650002017-10-23 11:38AM EDT65.008.820.000.000.00-1000.00%
C171027C000660002017-09-15 11:54PM EDT66.004.207.457.600.00-1158.98%
C171027C000670002017-09-15 11:54PM EDT67.001.856.456.600.00-303052.34%
C171027C000675002017-10-23 3:50PM EDT67.506.050.000.000.00-800.00%
C171027C000680002017-10-16 9:54AM EDT68.004.505.455.600.00-621845.31%
C171027C000685002017-10-19 9:41AM EDT68.504.104.955.100.00-25041.99%
C171027C000690002017-10-23 3:40PM EDT69.004.550.000.000.00-4500.00%
C171027C000695002017-10-23 1:57PM EDT69.504.400.000.000.00-600.00%
C171027C000700002017-10-23 2:48PM EDT70.003.750.000.000.00-1200.00%
C171027C000705002017-10-23 3:58PM EDT70.503.100.000.000.00-4100.00%
C171027C000710002017-10-23 3:57PM EDT71.002.560.000.000.00-3900.00%
C171027C000715002017-10-23 2:25PM EDT71.502.340.000.000.00-8300.00%
C171027C000720002017-10-23 3:51PM EDT72.001.610.000.000.00-10000.00%
C171027C000725002017-10-23 3:36PM EDT72.501.250.000.000.00-25300.00%
C171027C000730002017-10-23 3:59PM EDT73.000.890.000.000.00-83300.00%
C171027C000735002017-10-23 3:59PM EDT73.500.580.000.000.00-70900.00%
C171027C000740002017-10-23 3:58PM EDT74.000.350.000.000.00-2,21101.56%
C171027C000745002017-10-23 3:56PM EDT74.500.190.000.000.00-2,05903.13%
C171027C000750002017-10-23 3:56PM EDT75.000.120.000.000.00-81806.25%
C171027C000760002017-10-23 3:33PM EDT76.000.050.000.000.00-2306.25%
C171027C000770002017-10-23 3:30PM EDT77.000.020.000.000.00-117012.50%
C171027C000775002017-10-20 3:56PM EDT77.500.020.010.04-0.03-60.00%183429.30%
C171027C000780002017-10-18 12:26PM EDT78.000.020.010.030.00-1015430.47%
C171027C000785002017-10-13 11:50PM EDT78.500.050.000.120.00-14215043.75%
C171027C000800002017-10-19 1:53PM EDT80.000.020.000.050.00-1017744.53%
C171027C000810002017-10-13 10:12AM EDT81.000.010.000.05-0.05-83.33%1011850.00%
C171027C000820002017-10-23 11:51AM EDT82.000.010.000.000.00-20025.00%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C171027P000500002017-09-19 3:21PM EDT50.000.030.000.060.00-59156.25%
C171027P000600002017-09-28 12:11PM EDT60.000.050.000.060.00-46488.28%
C171027P000605002017-09-15 11:54PM EDT60.500.250.130.170.00-100111.13%
C171027P000610002017-09-27 3:01PM EDT61.000.080.020.080.00-41488.28%
C171027P000615002017-09-15 11:54PM EDT61.500.250.170.210.00-1010108.59%
C171027P000620002017-09-15 11:54PM EDT62.000.330.200.240.00-33108.20%
C171027P000625002017-09-19 12:46PM EDT62.500.140.110.140.00-141492.19%
C171027P000630002017-09-14 1:58PM EDT63.000.300.270.320.00-1018107.23%
C171027P000640002017-09-08 11:55PM EDT64.001.400.000.130.00-1171.88%
C171027P000645002017-09-28 11:24AM EDT64.500.140.060.110.00-1771.88%
C171027P000650002017-10-06 2:43PM EDT65.000.030.010.040.00-109155.47%
C171027P000655002017-09-18 9:53AM EDT65.500.450.250.300.00-54584.57%
C171027P000660002017-10-10 9:40AM EDT66.000.080.010.040.00-1353.52%
C171027P000665002017-10-19 2:28PM EDT66.500.030.000.130.00-44854.88%
C171027P000670002017-10-17 9:40AM EDT67.000.030.000.040.00-205847.27%
C171027P000675002017-10-13 3:28PM EDT67.500.050.040.060.00-855347.27%
C171027P000680002017-10-23 9:59AM EDT68.000.050.000.000.00-3025.00%
C171027P000685002017-10-23 11:30AM EDT68.500.020.000.000.00-2012.50%
C171027P000690002017-10-19 11:02AM EDT69.000.050.010.030.00-175732.81%
C171027P000695002017-10-23 1:51PM EDT69.500.020.000.000.00-5012.50%
C171027P000700002017-10-20 3:57PM EDT70.000.040.030.05-0.06-60.00%2163529.30%
C171027P000705002017-10-23 1:31PM EDT70.500.030.000.000.00-19012.50%
C171027P000710002017-10-23 3:47PM EDT71.000.040.000.000.00-17206.25%
C171027P000715002017-10-23 3:22PM EDT71.500.060.000.000.00-2306.25%
C171027P000720002017-10-23 3:46PM EDT72.000.110.000.000.00-39406.25%
C171027P000725002017-10-23 3:45PM EDT72.500.200.000.000.00-58803.13%
C171027P000730002017-10-23 3:56PM EDT73.000.360.000.000.00-65001.56%
C171027P000735002017-10-23 3:59PM EDT73.500.540.000.000.00-64600.20%
C171027P000740002017-10-23 3:57PM EDT74.000.840.000.000.00-53300.00%
C171027P000745002017-10-23 3:23PM EDT74.501.100.000.000.00-92300.00%
C171027P000750002017-10-23 3:45PM EDT75.001.550.000.000.00-17300.00%
C171027P000760002017-10-23 3:50PM EDT76.002.500.000.000.00-8500.00%
C171027P000770002017-10-23 12:10PM EDT77.003.200.000.000.00-2200.00%
C171027P000775002017-10-23 11:56AM EDT77.503.800.000.000.00-3100.00%
C171027P000780002017-10-23 10:14AM EDT78.004.200.000.000.00-3000.00%
C171027P000785002017-10-20 1:46PM EDT78.504.904.955.10-0.50-9.26%1144.63%
C171027P000800002017-10-13 9:36AM EDT80.009.006.356.600.00-1054.10%