U.S. Markets closed

Citigroup Inc. (C)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.78+0.37 (+0.58%)
At close: 4:00PM EDT

63.90 0.12 (0.19%)
After hours: 5:44PM EDT

People also watch
BACJPMWFCGSAIG
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170630C000450002017-06-02 11:48PM EDT45.0016.6015.6016.650.00-34340.00%
C170630C000460002017-06-02 11:48PM EDT46.0015.4514.6515.550.00-32320.00%
C170630C000470002017-06-02 11:48PM EDT47.0014.5013.5014.700.00-30300.00%
C170630C000520002017-06-16 11:51PM EDT52.0011.9011.7012.000.00-2292.19%
C170630C000570002017-06-23 3:48PM EDT57.006.306.356.50-1.61-20.35%55140.00%
C170630C000575002017-06-08 9:45AM EDT57.505.357.057.150.00-515104.59%
C170630C000580002017-06-19 10:44AM EDT58.006.706.456.603.3097.06%21295.41%
C170630C000585002017-06-02 11:48PM EDT58.503.902.923.200.00-110.00%
C170630C000590002017-06-02 11:48PM EDT59.002.462.542.780.00-40400.00%
C170630C000595002017-06-12 1:25PM EDT59.504.994.905.152.3387.59%263979.00%
C170630C000600002017-06-26 12:16PM EDT60.003.953.803.900.359.72%23724239.06%
C170630C000605002017-06-26 3:18PM EDT60.503.453.353.400.3511.29%15261835.16%
C170630C000610002017-06-26 3:59PM EDT61.002.842.862.880.4719.83%3667229.49%
C170630C000615002017-06-26 3:11PM EDT61.502.522.382.400.4722.93%211,05726.86%
C170630C000620002017-06-26 3:59PM EDT62.001.901.921.940.3925.83%856,74624.81%
C170630C000625002017-06-26 3:51PM EDT62.501.511.491.510.2418.90%3431,50523.34%
C170630C000630002017-06-26 3:43PM EDT63.001.211.101.140.2526.04%5502,40922.95%
C170630C000635002017-06-26 3:59PM EDT63.500.760.770.800.0913.43%2,4331,70121.88%
C170630C000640002017-06-26 3:59PM EDT64.000.550.510.530.0714.58%16,3655,06121.24%
C170630C000645002017-06-26 3:59PM EDT64.500.310.310.330.0310.71%1,5993,42420.90%
C170630C000650002017-06-26 3:59PM EDT65.000.190.190.20-0.01-5.00%14,27412,81121.00%
C170630C000655002017-06-26 3:57PM EDT65.500.110.100.12-0.03-21.43%9881,59121.39%
C170630C000660002017-06-26 12:10PM EDT66.000.080.050.07-0.02-20.00%4143,23721.88%
C170630C000665002017-06-26 3:10PM EDT66.500.040.030.04-0.02-33.33%42941022.27%
C170630C000670002017-06-26 11:11AM EDT67.000.030.010.03-0.01-25.00%303,11824.22%
C170630C000675002017-06-26 10:15AM EDT67.500.040.010.03-0.01-20.00%2925226.95%
C170630C000680002017-06-26 2:21PM EDT68.000.010.000.02-0.16-94.12%1994427.74%
C170630C000685002017-06-26 10:35AM EDT68.500.030.000.010.00-17063227.34%
C170630C000690002017-06-26 10:05AM EDT69.000.030.000.02-0.05-62.50%30133.20%
C170630C000695002017-06-26 10:47AM EDT69.500.010.000.02-0.06-85.71%64235.55%
C170630C000700002017-06-22 5:54PM EDT70.000.020.000.030.00-2240.63%
C170630C000710002017-06-22 5:54PM EDT71.000.020.000.030.00-1145.70%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170630P000500002017-06-02 11:48PM EDT50.000.040.000.140.00-34107.03%
C170630P000520002017-06-05 1:20PM EDT52.000.030.000.340.00-715108.98%
C170630P000525002017-06-14 2:02PM EDT52.500.020.000.020.00-10867.19%
C170630P000530002017-06-09 11:03AM EDT53.000.010.000.05-0.05-83.33%5572.66%
C170630P000535002017-06-07 11:19AM EDT53.500.050.000.330.00-37595.90%
C170630P000545002017-06-06 10:12AM EDT54.500.090.000.330.00-1187.70%
C170630P000550002017-06-09 9:36AM EDT55.000.030.010.07-0.06-66.67%12364.06%
C170630P000555002017-06-14 10:22AM EDT55.500.030.010.030.00-101054.69%
C170630P000560002017-06-23 9:35AM EDT56.000.010.000.02-0.01-50.00%632851.56%
C170630P000565002017-06-19 2:35PM EDT56.500.020.010.03-0.06-75.00%52851.56%
C170630P000570002017-06-16 11:21AM EDT57.000.030.020.03-0.02-40.00%12,08648.44%
C170630P000575002017-06-15 9:37AM EDT57.500.060.030.040.00-81,27247.27%
C170630P000580002017-06-22 10:40AM EDT58.000.030.010.03-0.01-25.00%1242941.80%
C170630P000585002017-06-26 10:48AM EDT58.500.010.010.02-0.09-90.00%4025436.33%
C170630P000590002017-06-26 1:36PM EDT59.000.020.010.03-0.01-33.33%3152,18235.55%
C170630P000595002017-06-26 11:05AM EDT59.500.030.020.030.00-1786532.42%
C170630P000600002017-06-26 2:11PM EDT60.000.030.020.03-0.02-40.00%341,14128.91%
C170630P000605002017-06-23 3:49PM EDT60.500.070.070.09-0.04-36.36%14488632.62%
C170630P000610002017-06-26 10:59AM EDT61.000.080.040.05-0.03-27.27%931,05725.00%
C170630P000615002017-06-26 3:52PM EDT61.500.070.060.08-0.08-53.33%6340923.93%
C170630P000620002017-06-26 3:58PM EDT62.000.100.100.12-0.15-60.00%1651,81522.56%
C170630P000625002017-06-26 3:48PM EDT62.500.160.170.19-0.26-61.90%57453621.58%
C170630P000630002017-06-26 3:59PM EDT63.000.270.280.30-0.29-51.79%1,2081,58720.70%
C170630P000635002017-06-26 2:57PM EDT63.500.420.450.47-0.42-50.00%6341,43420.17%
C170630P000640002017-06-26 3:48PM EDT64.000.650.680.73-0.41-38.68%3801,78520.61%
C170630P000645002017-06-26 2:09PM EDT64.500.880.991.01-0.40-31.25%4171,47119.39%
C170630P000650002017-06-26 3:59PM EDT65.001.391.361.38-0.45-24.46%6797219.14%
C170630P000655002017-06-22 11:10AM EDT65.502.012.042.100.105.24%68333.69%
C170630P000660002017-06-26 3:59PM EDT66.002.272.232.26-0.44-16.24%819819.14%
C170630P000665002017-06-26 3:59PM EDT66.502.752.702.73-0.48-14.86%4646917.58%
C170630P000670002017-06-23 9:45AM EDT67.003.203.553.650.051.59%72250.15%
C170630P000675002017-06-26 12:01PM EDT67.503.703.653.75-0.58-13.55%153526.95%