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 EDT50.0022.4523.4523.750.00-2040156.25%
C171027C000550002017-10-20 11:07AM EDT55.0018.5018.4518.65+0.95+5.41%111103.13%
C171027C000600002017-10-16 11:53AM EDT60.0011.8013.4513.600.00-30027689.84%
C171027C000605002017-09-11 3:57PM EDT60.507.6512.9513.100.00-8886.72%
C171027C000640002017-10-10 3:07PM EDT64.0011.229.459.600.00-1005064.84%
C171027C000650002017-10-23 11:38AM EDT65.008.828.408.65+1.58+21.82%10565.43%
C171027C000660002017-09-15 11:54PM EDT66.004.207.457.600.00-1152.73%
C171027C000670002017-09-15 11:54PM EDT67.001.856.456.600.00-303046.68%
C171027C000675002017-10-23 3:50PM EDT67.506.055.906.15-1.83-23.22%84249.02%
C171027C000680002017-10-16 9:54AM EDT68.004.505.455.600.00-621840.63%
C171027C000685002017-10-19 9:41AM EDT68.504.104.955.100.00-25037.50%
C171027C000690002017-10-23 3:40PM EDT69.004.554.454.65+0.95+26.39%451,03838.87%
C171027C000695002017-10-23 1:57PM EDT69.504.404.004.15+0.50+12.82%69835.55%
C171027C000700002017-10-23 2:48PM EDT70.003.753.503.65+0.09+2.46%1273332.03%
C171027C000705002017-10-23 3:58PM EDT70.503.103.053.15-0.21-6.34%414928.61%
C171027C000710002017-10-23 3:57PM EDT71.002.562.522.69-0.01-0.39%3925027.34%
C171027C000715002017-10-23 2:25PM EDT71.502.342.042.19+0.16+7.34%8337623.44%
C171027C000720002017-10-23 3:51PM EDT72.001.611.641.74-0.07-4.17%1001,49421.63%
C171027C000725002017-10-23 3:36PM EDT72.501.251.231.34-0.02-1.57%25371020.80%
C171027C000730002017-10-23 3:59PM EDT73.000.890.860.92-0.04-4.30%8331,31518.12%
C171027C000735002017-10-23 3:59PM EDT73.500.580.560.63-0.05-7.94%7091,39517.92%
C171027C000740002017-10-23 3:58PM EDT74.000.350.340.37-0.06-14.63%2,2111,77516.70%
C171027C000745002017-10-23 3:56PM EDT74.500.190.210.23-0.06-24.00%2,0591,02617.19%
C171027C000750002017-10-23 3:56PM EDT75.000.120.120.14-0.03-20.00%8181,13517.73%
C171027C000760002017-10-23 3:33PM EDT76.000.050.030.05-0.02-28.57%2357818.95%
C171027C000770002017-10-23 3:30PM EDT77.000.020.000.03-0.02-50.00%11727922.27%
C171027C000775002017-10-20 3:56PM EDT77.500.020.010.04-0.03-60.00%183426.17%
C171027C000780002017-10-18 12:26PM EDT78.000.020.010.030.00-1015427.34%
C171027C000785002017-10-13 11:50PM EDT78.500.050.000.120.00-14215039.06%
C171027C000800002017-10-19 1:53PM EDT80.000.020.000.050.00-1017739.84%
C171027C000810002017-10-13 10:12AM EDT81.000.010.000.05-0.05-83.33%1011844.53%
C171027C000820002017-10-23 11:51AM EDT82.000.010.000.01-0.03-75.00%202139.06%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C171027P000500002017-09-19 3:21PM EDT50.000.030.000.060.00-59139.06%
C171027P000600002017-09-28 12:11PM EDT60.000.050.000.060.00-46478.91%
C171027P000605002017-09-15 11:54PM EDT60.500.250.130.170.00-10099.41%
C171027P000610002017-09-27 3:01PM EDT61.000.080.020.080.00-41478.91%
C171027P000615002017-09-15 11:54PM EDT61.500.250.170.210.00-101097.27%
C171027P000620002017-09-15 11:54PM EDT62.000.330.200.240.00-3396.68%
C171027P000625002017-09-19 12:46PM EDT62.500.140.110.140.00-141482.62%
C171027P000630002017-09-14 1:58PM EDT63.000.300.270.320.00-101895.90%
C171027P000640002017-09-08 11:55PM EDT64.001.400.000.130.00-1164.06%
C171027P000645002017-09-28 11:24AM EDT64.500.140.060.110.00-1764.26%
C171027P000650002017-10-06 2:43PM EDT65.000.030.010.040.00-109150.00%
C171027P000655002017-09-18 9:53AM EDT65.500.450.250.300.00-54575.59%
C171027P000660002017-10-10 9:40AM EDT66.000.080.010.040.00-1348.05%
C171027P000665002017-10-19 2:28PM EDT66.500.030.000.130.00-44856.64%
C171027P000670002017-10-17 9:40AM EDT67.000.030.000.040.00-205842.19%
C171027P000675002017-10-13 3:28PM EDT67.500.050.040.060.00-855342.38%
C171027P000680002017-10-23 9:59AM EDT68.000.050.000.01+0.04+400.00%326329.69%
C171027P000685002017-10-23 11:30AM EDT68.500.020.000.03-0.01-33.33%222832.03%
C171027P000690002017-10-19 11:02AM EDT69.000.050.010.030.00-175729.30%
C171027P000695002017-10-23 1:51PM EDT69.500.020.010.03-0.01-33.33%542026.56%
C171027P000700002017-10-20 3:57PM EDT70.000.040.030.05-0.06-60.00%2163526.17%
C171027P000705002017-10-23 1:31PM EDT70.500.030.020.04-0.06-66.67%1919922.07%
C171027P000710002017-10-23 3:47PM EDT71.000.040.030.07-0.03-42.86%17292421.68%
C171027P000715002017-10-23 3:22PM EDT71.500.060.050.09-0.05-45.45%231,26619.63%
C171027P000720002017-10-23 3:46PM EDT72.000.110.100.14-0.05-31.25%3942,11718.56%
C171027P000725002017-10-23 3:45PM EDT72.500.200.180.22-0.06-23.08%5881,50517.58%
C171027P000730002017-10-23 3:56PM EDT73.000.360.310.35-0.06-14.29%65083516.85%
C171027P000735002017-10-23 3:59PM EDT73.500.540.500.56-0.08-12.90%64656816.75%
C171027P000740002017-10-23 3:57PM EDT74.000.840.770.88-0.08-8.70%53379717.92%
C171027P000745002017-10-23 3:23PM EDT74.501.101.131.22-0.03-2.65%92329317.87%
C171027P000750002017-10-23 3:45PM EDT75.001.551.531.66+0.02+1.31%1731,05419.92%
C171027P000760002017-10-23 3:50PM EDT76.002.502.432.55+0.07+2.88%8515521.29%
C171027P000770002017-10-23 12:10PM EDT77.003.203.403.55-0.19-5.60%22927.34%
C171027P000775002017-10-23 11:56AM EDT77.503.803.904.05+1.05+38.18%313030.18%
C171027P000780002017-10-23 10:14AM EDT78.004.204.404.55-2.40-36.36%30233.01%
C171027P000785002017-10-20 1:46PM EDT78.504.904.955.10-0.50-9.26%1139.84%
C171027P000800002017-10-13 9:36AM EDT80.009.006.356.600.00-1048.44%