C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C171020C000400002017-10-02 3:22PM EDT40.0033.7132.1032.350.00-150242270.31%
C171020C000450002017-08-11 11:20AM EDT45.0022.2027.1027.250.00-1562237.50%
C171020C000475002017-08-03 10:44AM EDT47.5021.3524.6024.750.00-11212.50%
C171020C000500002017-10-03 11:54AM EDT50.0023.9622.1022.250.00-240189.06%
C171020C000550002017-10-16 10:13AM EDT55.0017.2517.1017.250.00-619145.31%
C171020C000575002017-10-02 2:32PM EDT57.5016.1414.6014.800.00-16698.44%
C171020C000600002017-10-17 1:40PM EDT60.0012.2512.1012.30-0.15-1.21%7573881.25%
C171020C000615002017-09-29 11:56PM EDT61.509.5510.6010.800.00-202071.88%
C171020C000620002017-09-22 11:49PM EDT62.009.7510.1010.250.00-1188.28%
C171020C000625002017-10-12 2:49PM EDT62.5010.159.609.750.00-2565084.38%
C171020C000635002017-09-22 11:49PM EDT63.507.908.608.750.00-313276.56%
C171020C000640002017-10-02 10:02AM EDT64.009.758.108.250.00-29272.66%
C171020C000645002017-10-05 1:44PM EDT64.5011.287.607.750.00-479768.75%
C171020C000650002017-10-17 12:50PM EDT65.007.377.107.30+0.87+13.38%36,46650.00%
C171020C000655002017-10-17 1:30PM EDT65.506.906.606.75+1.15+20.00%93160.94%
C171020C000665002017-10-17 1:30PM EDT66.505.905.605.75+0.55+10.28%625153.13%
C171020C000670002017-09-22 11:49PM EDT67.004.095.105.250.00-151549.22%
C171020C000675002017-10-17 3:21PM EDT67.504.654.654.75+0.41+9.67%1815,57745.12%
C171020C000680002017-10-17 3:26PM EDT68.004.104.154.25+0.35+9.33%102,04541.02%
C171020C000685002017-10-17 3:26PM EDT68.503.603.653.75+0.10+2.86%641837.11%
C171020C000690002017-10-17 1:30PM EDT69.003.353.153.35+0.56+20.07%7417342.38%
C171020C000695002017-10-17 1:53PM EDT69.502.692.672.78+0.39+16.96%255431.84%
C171020C000700002017-10-17 3:02PM EDT70.002.192.182.26+0.36+19.67%36022,55025.59%
C171020C000705002017-10-17 1:44PM EDT70.501.771.701.78+0.39+28.26%7749222.66%
C171020C000710002017-10-17 2:53PM EDT71.001.231.241.32+0.23+23.00%4142,51620.22%
C171020C000715002017-10-17 3:58PM EDT71.500.830.850.89+0.17+25.76%7141,64017.97%
C171020C000720002017-10-17 3:59PM EDT72.000.510.500.54+0.13+34.21%2,6173,59616.80%
C171020C000725002017-10-17 3:59PM EDT72.500.250.270.29+0.03+13.64%5,00427,37216.31%
C171020C000730002017-10-17 3:59PM EDT73.000.130.130.15+0.02+18.18%4,4215,88616.80%
C171020C000735002017-10-17 3:41PM EDT73.500.070.060.07+0.01+16.67%1,0472,71717.19%
C171020C000740002017-10-17 1:32PM EDT74.000.040.030.04+0.01+33.33%21015,33518.75%
C171020C000745002017-10-17 10:27AM EDT74.500.040.030.04+0.01+33.33%1021,81922.66%
C171020C000750002017-10-17 3:50PM EDT75.000.010.000.02-0.01-50.00%39030,82823.05%
C171020C000755002017-10-16 3:43PM EDT75.500.010.000.02-0.02-66.67%1,1873,55526.17%
C171020C000760002017-10-17 2:13PM EDT76.000.010.000.01-0.01-50.00%1424,83326.56%
C171020C000765002017-10-16 1:46PM EDT76.500.010.000.01-0.04-80.00%311,56528.91%
C171020C000770002017-10-16 11:14AM EDT77.000.020.000.020.00-113,65635.55%
C171020C000775002017-10-13 12:59PM EDT77.500.010.000.01-0.02-66.67%221,71034.38%
C171020C000780002017-10-17 11:25AM EDT78.000.020.000.02-0.02-50.00%51,77541.41%
C171020C000790002017-10-12 2:43PM EDT79.000.020.000.180.00-6414460.94%
C171020C000800002017-10-13 3:15PM EDT80.000.020.000.02+0.01+100.00%181,81052.34%
C171020C000810002017-10-13 11:50PM EDT81.000.030.000.160.00-110172.27%
C171020C000820002017-10-13 11:50PM EDT82.000.030.000.160.00-455578.52%
C171020C000850002017-10-06 2:09PM EDT85.000.020.000.030.00-7519675.00%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C171020P000400002017-09-14 10:46AM EDT40.000.030.000.010.00-7174218.75%
C171020P000450002017-09-11 9:40AM EDT45.000.010.000.010.00-4010,086181.25%
C171020P000475002017-09-08 12:17PM EDT47.500.020.000.03-0.01-33.33%300880178.13%
C171020P000500002017-09-11 1:25PM EDT50.000.030.000.020.00-5002,185153.13%
C171020P000550002017-10-02 9:57AM EDT55.000.010.000.020.00-101,008115.63%
C171020P000570002017-09-22 11:50PM EDT57.000.040.030.040.00-3024118.75%
C171020P000575002017-10-03 10:24AM EDT57.500.010.000.020.00-2094298.44%
C171020P000580002017-09-22 11:50PM EDT58.000.050.040.050.00-10115.63%
C171020P000590002017-09-29 11:56PM EDT59.000.040.000.040.00-304096.09%
C171020P000600002017-10-17 9:47AM EDT60.000.030.000.01-0.03-50.00%14,23975.00%
C171020P000605002017-10-05 10:00AM EDT60.500.030.000.020.00-1178.13%
C171020P000610002017-09-28 11:14AM EDT61.000.030.010.050.00-15086.72%
C171020P000620002017-09-29 11:56PM EDT62.000.030.010.040.00-40077.34%
C171020P000625002017-10-17 9:47AM EDT62.500.090.000.01+0.08+800.00%18,98359.38%
C171020P000630002017-10-03 12:17PM EDT63.000.020.000.020.00-404162.50%
C171020P000640002017-09-27 11:08AM EDT64.000.110.030.050.00-106167.97%
C171020P000645002017-09-27 11:22AM EDT64.500.120.040.060.00-304066.80%
C171020P000650002017-10-16 1:28PM EDT65.000.050.000.04+0.04+400.00%56,88753.91%
C171020P000655002017-10-03 9:34AM EDT65.500.080.000.040.00-35650.78%
C171020P000660002017-10-10 11:28AM EDT66.000.020.000.150.00-218959.57%
C171020P000665002017-10-06 1:58PM EDT66.500.030.000.030.00-1110846.88%
C171020P000670002017-10-13 12:37PM EDT67.000.010.000.02-0.01-50.00%25723440.63%
C171020P000675002017-10-17 1:02PM EDT67.500.030.000.02+0.01+50.00%1,00010,54637.11%
C171020P000680002017-10-16 9:42AM EDT68.000.020.000.03-0.01-33.33%103,37735.94%
C171020P000685002017-10-17 3:59PM EDT68.500.020.000.030.00-13083432.42%
C171020P000690002017-10-17 2:40PM EDT69.000.020.010.03-0.01-33.33%1428,72528.52%
C171020P000695002017-10-17 3:31PM EDT69.500.020.010.03-0.02-50.00%52,16424.81%
C171020P000700002017-10-17 3:59PM EDT70.000.030.020.04-0.04-57.14%12517,85422.27%
C171020P000705002017-10-17 1:48PM EDT70.500.060.030.05-0.05-45.45%1,7552,63319.34%
C171020P000710002017-10-17 3:39PM EDT71.000.100.070.09-0.11-52.38%4835,39317.77%
C171020P000715002017-10-17 3:59PM EDT71.500.170.140.17-0.20-54.05%2,6632,77316.50%
C171020P000720002017-10-17 3:59PM EDT72.000.320.290.33-0.30-48.39%1,6894,49916.02%
C171020P000725002017-10-17 3:59PM EDT72.500.580.540.59-0.38-39.58%3596,06815.92%
C171020P000730002017-10-17 3:37PM EDT73.001.000.881.01-0.30-23.08%1016,70819.24%
C171020P000735002017-10-17 2:31PM EDT73.501.361.261.47-0.49-26.49%2831,23822.85%
C171020P000740002017-10-17 3:36PM EDT74.001.911.791.90-0.36-15.86%2896,33323.24%
C171020P000745002017-10-17 3:43PM EDT74.502.332.272.41-0.43-15.58%3717,31928.32%
C171020P000750002017-10-17 3:29PM EDT75.002.922.762.88-0.31-9.60%5865,68029.69%
C171020P000755002017-10-17 2:36PM EDT75.503.353.253.40-0.40-10.67%25597235.74%
C171020P000760002017-10-17 11:47AM EDT76.003.703.753.90-0.35-8.64%2849339.45%
C171020P000765002017-10-17 10:08AM EDT76.503.954.254.40-0.35-8.14%46443.36%
C171020P000770002017-10-16 1:12PM EDT77.005.504.754.900.00-114046.88%
C171020P000775002017-10-12 9:40AM EDT77.502.765.255.400.00-56550.59%
C171020P000780002017-10-17 10:14AM EDT78.005.305.755.90-0.35-6.19%154354.10%
C171020P000790002017-10-17 11:47AM EDT79.006.686.756.90+1.51+29.21%23060.94%
C171020P000800002017-10-10 10:15AM EDT80.004.757.757.900.00-303150.78%
C171020P000850002017-10-03 11:54AM EDT85.0011.0512.7512.900.00-2075.00%
C171020P000950002017-10-13 11:50PM EDT95.0020.0022.7522.900.00-1010118.75%