U.S. Markets open in 8 hrs 40 mins

Citigroup Inc. (C)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
66.85+0.90 (+1.36%)
At close: 4:00PM 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%
C170825C000600002017-08-21 2:09PM EDT60.005.906.756.950.00-546074.61%
C170825C000625002017-08-21 3:51PM EDT62.503.504.254.450.00-6751.37%
C170825C000630002017-08-22 2:41PM EDT63.003.603.753.90-1.70-32.08%241039.84%
C170825C000635002017-08-21 3:39PM EDT63.502.583.253.400.00-205435.55%
C170825C000640002017-08-22 3:59PM EDT64.002.812.802.90+0.70+33.18%7625831.25%
C170825C000645002017-08-22 3:39PM EDT64.502.272.322.43+0.60+35.93%205030.08%
C170825C000650002017-08-22 3:47PM EDT65.001.981.821.94+0.72+57.14%43818726.17%
C170825C000655002017-08-22 12:22PM EDT65.501.371.401.52+0.52+61.18%5326226.17%
C170825C000660002017-08-22 3:53PM EDT66.001.060.991.08+0.50+89.29%74136423.05%
C170825C000665002017-08-22 3:55PM EDT66.500.720.660.71+0.40+125.00%1,6374,40921.39%
C170825C000670002017-08-22 3:57PM EDT67.000.390.370.40+0.21+116.67%1,8631,14919.43%
C170825C000675002017-08-22 3:59PM EDT67.500.200.190.21+0.12+150.00%1,4029,57519.14%
C170825C000680002017-08-22 3:55PM EDT68.000.100.080.10+0.06+150.00%4682,16819.14%
C170825C000685002017-08-22 11:59AM EDT68.500.040.040.05+0.02+100.00%1161,11319.92%
C170825C000690002017-08-22 3:57PM EDT69.000.020.010.03+0.01+100.00%2701,63121.68%
C170825C000695002017-08-22 3:33PM EDT69.500.010.010.020.00-1396123.44%
C170825C000700002017-08-21 2:07PM EDT70.000.010.000.010.00-12165724.22%
C170825C000705002017-08-17 10:01AM EDT70.500.020.000.030.00-147232.81%
C170825C000710002017-08-17 10:30AM EDT71.000.010.000.02-0.01-50.00%1049333.99%
C170825C000715002017-08-11 1:43PM EDT71.500.050.020.07-0.03-37.50%2033546.68%
C170825C000720002017-08-10 3:35PM EDT72.000.070.020.050.00-64547.27%
C170825C000725002017-08-04 10:49AM EDT72.500.200.120.18+0.12+150.00%8664.06%
C170825C000730002017-08-11 5:05PM EDT73.000.100.000.040.00-131351.95%
C170825C000735002017-08-01 11:49AM EDT73.500.120.030.060.00-227256.64%
C170825C000750002017-08-10 3:35PM EDT75.000.010.000.030.00-34356.25%
C170825C000800002017-07-31 5:35PM EDT80.000.020.000.020.00-686078.13%
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%106993.75%
C170825P000575002017-08-18 11:55PM EDT57.500.010.000.020.00-38638668.75%
C170825P000595002017-08-18 11:55PM EDT59.500.010.000.020.00-1,11140054.69%
C170825P000600002017-08-18 3:39PM EDT60.000.010.000.02-0.01-50.00%6141,39351.56%
C170825P000605002017-08-18 11:55PM EDT60.500.020.010.030.00-40040052.34%
C170825P000615002017-08-21 10:50AM EDT61.500.020.000.020.00-101745.31%
C170825P000620002017-08-21 9:56AM EDT62.000.020.000.020.00-5123541.41%
C170825P000625002017-08-22 3:58PM EDT62.500.010.000.01-0.03-75.00%615433.59%
C170825P000630002017-08-21 12:36PM EDT63.000.050.000.020.00-6064433.59%
C170825P000635002017-08-22 10:03AM EDT63.500.020.000.02-0.03-60.00%341,30230.08%
C170825P000640002017-08-22 3:04PM EDT64.000.030.010.03-0.08-72.73%142,28428.13%
C170825P000645002017-08-21 3:44PM EDT64.500.150.030.040.00-10233425.39%
C170825P000650002017-08-22 3:27PM EDT65.000.070.050.07-0.19-73.08%601,65324.22%
C170825P000655002017-08-22 3:42PM EDT65.500.110.090.12-0.28-71.79%12174823.05%
C170825P000660002017-08-22 3:47PM EDT66.000.170.170.20-0.43-71.67%64258421.58%
C170825P000665002017-08-22 3:59PM EDT66.500.340.310.35-0.53-60.92%3,2421,85121.00%
C170825P000670002017-08-22 3:58PM EDT67.000.550.500.57-0.65-54.17%1741,72920.31%
C170825P000675002017-08-22 3:58PM EDT67.500.900.820.92-0.72-44.44%491,06521.97%
C170825P000680002017-08-22 3:43PM EDT68.001.271.211.29-0.76-37.44%411,04521.58%
C170825P000685002017-08-22 3:54PM EDT68.501.671.641.75-0.88-34.51%1632424.22%
C170825P000690002017-08-22 3:03PM EDT69.002.432.142.23-0.61-20.07%1,3912,47527.34%
C170825P000695002017-08-22 3:54PM EDT69.502.642.592.72-0.71-21.19%3312330.66%
C170825P000700002017-08-21 3:47PM EDT70.004.053.103.250.00-3112638.09%
C170825P000705002017-08-21 9:41AM EDT70.503.853.603.750.00-11142.38%
C170825P000710002017-08-18 11:55PM EDT71.003.154.104.500.00-6651.56%
C170825P000720002017-08-01 3:43PM EDT72.003.123.704.150.00-20200.00%
C170825P000735002017-08-23 12:27AM EDT73.507.456.556.900.00-2262.11%