U.S. Markets open in 9 hrs 27 mins

Citigroup Inc. (C)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
67.23+0.38 (+0.57%)
At close: 4:01PM 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 EDT57.509.409.059.150.00-330.00%
C170825C000600002017-08-23 3:47PM EDT60.007.307.157.35+1.40+23.73%106071.88%
C170825C000625002017-08-21 3:51PM EDT62.503.504.604.950.00-6756.64%
C170825C000630002017-08-22 2:41PM EDT63.003.604.154.350.00-242464.06%
C170825C000635002017-08-21 3:39PM EDT63.502.583.653.800.00-205450.78%
C170825C000640002017-08-23 2:37PM EDT64.003.353.153.25+0.54+19.22%1976135.16%
C170825C000645002017-08-23 2:37PM EDT64.502.882.702.76+0.61+26.87%115533.20%
C170825C000650002017-08-23 2:37PM EDT65.002.362.182.26+0.38+19.19%12231728.13%
C170825C000655002017-08-23 3:59PM EDT65.501.771.711.77+0.40+29.20%423724.41%
C170825C000660002017-08-23 3:45PM EDT66.001.401.241.30+0.34+32.08%65478322.07%
C170825C000665002017-08-23 3:54PM EDT66.500.940.810.87+0.22+30.56%1,1214,58520.51%
C170825C000670002017-08-23 3:43PM EDT67.000.610.480.51+0.22+56.41%1,0961,51619.34%
C170825C000675002017-08-23 3:57PM EDT67.500.270.230.25+0.07+35.00%1,72210,37018.56%
C170825C000680002017-08-23 3:54PM EDT68.000.110.090.11+0.01+10.00%5592,20318.85%
C170825C000685002017-08-23 3:41PM EDT68.500.050.040.05+0.01+25.00%6131,11020.12%
C170825C000690002017-08-23 11:44AM EDT69.000.030.010.03+0.01+50.00%701,66022.66%
C170825C000695002017-08-23 2:26PM EDT69.500.020.010.02+0.01+100.00%10095125.39%
C170825C000700002017-08-21 2:07PM EDT70.000.010.000.010.00-12165726.56%
C170825C000705002017-08-17 10:01AM EDT70.500.020.000.030.00-147236.72%
C170825C000710002017-08-17 10:30AM EDT71.000.010.000.02-0.01-50.00%1049338.28%
C170825C000715002017-08-11 1:43PM EDT71.500.050.020.07-0.03-37.50%2033553.32%
C170825C000720002017-08-10 3:35PM EDT72.000.070.020.050.00-64550.78%
C170825C000725002017-08-04 10:49AM EDT72.500.200.120.18+0.12+150.00%8674.41%
C170825C000730002017-08-11 5:05PM EDT73.000.100.000.040.00-131353.91%
C170825C000735002017-08-01 11:49AM EDT73.500.120.030.060.00-227265.63%
C170825C000750002017-08-10 3:35PM EDT75.000.010.000.030.00-34365.63%
C170825C000800002017-07-31 5:35PM EDT80.000.020.000.020.00-686093.75%
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%1069118.75%
C170825P000575002017-08-18 11:55PM EDT57.500.010.000.020.00-38638687.50%
C170825P000595002017-08-18 11:55PM EDT59.500.010.000.020.00-1,11140070.31%
C170825P000600002017-08-18 3:39PM EDT60.000.010.000.02-0.01-50.00%6141,39365.63%
C170825P000605002017-08-18 11:55PM EDT60.500.020.010.030.00-40040067.19%
C170825P000615002017-08-21 10:50AM EDT61.500.020.000.020.00-101753.13%
C170825P000620002017-08-21 9:56AM EDT62.000.020.000.020.00-5123553.91%
C170825P000625002017-08-22 3:58PM EDT62.500.010.000.020.00-616049.22%
C170825P000630002017-08-21 12:36PM EDT63.000.050.000.010.00-6064440.63%
C170825P000635002017-08-23 9:58AM EDT63.500.010.000.01-0.01-50.00%441,30535.94%
C170825P000640002017-08-23 11:15AM EDT64.000.010.000.01-0.02-66.67%212,28531.25%
C170825P000645002017-08-23 9:50AM EDT64.500.030.000.02-0.12-80.00%433430.47%
C170825P000650002017-08-23 3:08PM EDT65.000.020.010.02-0.05-71.43%1251,70725.78%
C170825P000655002017-08-23 2:07PM EDT65.500.040.030.04-0.07-63.64%9683724.41%
C170825P000660002017-08-23 3:45PM EDT66.000.060.060.08-0.11-64.71%7181,03123.05%
C170825P000665002017-08-23 3:54PM EDT66.500.120.130.16-0.22-64.71%2,5863,67321.78%
C170825P000670002017-08-23 3:58PM EDT67.000.270.270.30-0.28-50.91%9181,71920.41%
C170825P000675002017-08-23 3:46PM EDT67.500.480.510.55-0.42-46.67%2141,05220.12%
C170825P000680002017-08-23 3:58PM EDT68.000.850.860.91-0.42-33.07%1431,04220.90%
C170825P000685002017-08-23 3:59PM EDT68.501.311.301.35-0.36-21.56%15333223.05%
C170825P000690002017-08-23 2:37PM EDT69.001.671.771.84-0.76-31.28%243,83727.93%
C170825P000695002017-08-23 2:37PM EDT69.502.162.252.32-0.48-18.18%4214630.86%
C170825P000700002017-08-23 3:59PM EDT70.002.772.762.83-1.28-31.60%69812637.11%
C170825P000705002017-08-21 9:41AM EDT70.503.853.253.450.00-11156.06%
C170825P000710002017-08-18 11:55PM EDT71.003.154.104.500.00-6689.65%
C170825P000720002017-08-01 3:43PM EDT72.003.123.704.150.00-20200.00%
C170825P000735002017-08-23 11:28PM EDT73.507.456.056.350.00-2273.44%