U.S. Markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.60-1.11 (-1.64%)
At close: 4:00PM EDT

66.61 +0.01 (0.02%)
After hours: 7:59PM EDT

People also watch
BACJPMWFCGSAIG
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170818C000325002017-06-02 11:48PM EDT32.5028.1528.4529.100.00-100.00%
C170818C000350002017-08-08 1:49PM EDT35.0034.1431.7031.850.00-11644.53%
C170818C000375002017-07-28 11:54PM EDT37.5031.1029.8530.100.00-11817.58%
C170818C000400002017-08-02 2:40PM EDT40.0029.5028.0528.200.00-3200869.92%
C170818C000425002017-08-02 3:41PM EDT42.5026.8125.5025.750.00-90789.26%
C170818C000450002017-08-02 2:40PM EDT45.0024.4523.0523.200.00-1600712.50%
C170818C000475002017-08-02 3:31PM EDT47.5021.8020.5020.750.00-142639.45%
C170818C000500002017-08-16 12:38PM EDT50.0017.9016.5516.650.00-1004750.00%
C170818C000525002017-08-16 2:35PM EDT52.5015.1713.9514.650.00-33282.81%
C170818C000550002017-08-04 9:53AM EDT55.0014.0913.8514.10-0.36-2.49%513524.61%
C170818C000575002017-08-17 10:23AM EDT57.509.409.059.15-0.70-6.93%71,00250.00%
C170818C000600002017-08-17 3:49PM EDT60.006.686.556.65-1.24-15.66%1118850.00%
C170818C000610002017-08-09 9:32AM EDT61.007.355.655.900.00-1011125.39%
C170818C000615002017-07-28 11:54PM EDT61.506.855.806.100.00-1313198.83%
C170818C000625002017-08-17 3:12PM EDT62.504.304.104.15-1.35-23.89%2136,26964.06%
C170818C000630002017-08-17 12:16PM EDT63.004.153.603.65-2.13-33.92%14057.81%
C170818C000635002017-08-17 3:00PM EDT63.503.453.103.15-0.60-14.81%433550.78%
C170818C000640002017-08-17 3:29PM EDT64.002.772.602.66-0.88-24.11%3011452.73%
C170818C000645002017-08-17 3:49PM EDT64.502.192.112.16-0.96-30.48%15815044.53%
C170818C000650002017-08-17 3:56PM EDT65.001.671.631.68-0.98-36.98%24610,55839.45%
C170818C000655002017-08-17 3:41PM EDT65.501.261.141.21-0.82-39.42%19123533.99%
C170818C000660002017-08-17 3:58PM EDT66.000.790.760.80-0.94-54.34%78784031.45%
C170818C000665002017-08-17 3:57PM EDT66.500.450.430.47-0.79-63.71%40429330.08%
C170818C000670002017-08-17 3:58PM EDT67.000.210.200.24-0.62-74.70%4,6602,90429.30%
C170818C000675002017-08-17 3:59PM EDT67.500.080.080.10-0.40-83.33%3,41415,84228.52%
C170818C000680002017-08-17 3:56PM EDT68.000.040.030.05-0.22-84.62%2,06610,36230.86%
C170818C000685002017-08-17 3:54PM EDT68.500.020.010.02-0.08-80.00%2664,12031.25%
C170818C000690002017-08-17 2:43PM EDT69.000.010.000.01-0.02-66.67%12215,06733.59%
C170818C000695002017-08-17 9:59AM EDT69.500.010.000.01-0.01-50.00%22,94639.06%
C170818C000700002017-08-17 3:53PM EDT70.000.010.000.01-0.01-50.00%1519,77745.31%
C170818C000705002017-08-17 12:27PM EDT70.500.020.000.02+0.01+100.00%51,55250.00%
C170818C000710002017-08-16 9:36AM EDT71.000.020.000.010.00-283150.00%
C170818C000715002017-08-15 9:42AM EDT71.500.010.000.020.00-4088660.94%
C170818C000720002017-08-15 9:32AM EDT72.000.020.000.030.00-51,67770.31%
C170818C000725002017-08-17 1:19PM EDT72.500.020.000.02+0.01+100.00%12,83771.88%
C170818C000730002017-08-08 3:44PM EDT73.000.040.000.030.00-9351,84779.69%
C170818C000735002017-08-08 10:51AM EDT73.500.030.000.020.00-1008,18181.25%
C170818C000740002017-08-01 3:59PM EDT74.000.050.000.040.00-4901,80593.75%
C170818C000745002017-08-02 2:37PM EDT74.500.020.000.040.00-24,55398.44%
C170818C000750002017-08-08 1:56PM EDT75.000.020.000.030.00-1018,815100.00%
C170818C000760002017-07-28 11:54PM EDT76.000.010.000.030.00-25,000109.38%
C170818C000775002017-07-07 11:55PM EDT77.500.040.030.050.00-9050141.41%
C170818C000800002017-08-01 2:52PM EDT80.000.010.000.030.00-5011,894146.88%
C170818C000850002017-07-12 9:47AM EDT85.000.030.000.030.00-11187.50%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170818P000300002017-06-16 11:51PM EDT30.000.020.000.020.00-55550.00%
C170818P000400002017-06-27 2:02PM EDT40.000.020.000.040.00-27387.50%
C170818P000425002017-07-10 10:37AM EDT42.500.010.000.080.00-3749375.00%
C170818P000450002017-06-30 12:59PM EDT45.000.020.000.02-0.05-71.43%1512281.25%
C170818P000475002017-06-29 9:30AM EDT47.500.040.000.060.00-50123281.25%
C170818P000500002017-07-21 9:31AM EDT50.000.010.000.03-0.01-50.00%5183221.88%
C170818P000525002017-07-13 3:57PM EDT52.500.020.020.050.00-25564209.38%
C170818P000550002017-07-27 10:28AM EDT55.000.010.000.040.00-501,714160.94%
C170818P000570002017-07-28 11:55PM EDT57.000.050.020.050.00-6060145.31%
C170818P000575002017-08-14 9:53AM EDT57.500.010.000.020.00-63,152115.63%
C170818P000580002017-07-28 11:55PM EDT58.000.060.030.060.00-1010136.72%
C170818P000590002017-07-28 11:55PM EDT59.000.040.040.060.00-524524124.22%
C170818P000595002017-08-11 9:51AM EDT59.500.010.000.04-0.03-75.00%188177101.56%
C170818P000600002017-08-16 9:46AM EDT60.000.010.000.010.00-610,70978.13%
C170818P000605002017-08-10 3:45PM EDT60.500.030.010.040.00-199991.41%
C170818P000610002017-08-09 3:40PM EDT61.000.020.000.040.00-21522981.25%
C170818P000615002017-08-10 3:52PM EDT61.500.040.020.040.00-10160480.47%
C170818P000620002017-08-17 10:11AM EDT62.000.010.000.02-0.04-80.00%529962.50%
C170818P000625002017-08-17 1:12PM EDT62.500.010.000.030.00-1020,17159.38%
C170818P000630002017-08-16 10:51AM EDT63.000.010.000.010.00-2001,39450.00%
C170818P000635002017-08-17 1:01PM EDT63.500.010.000.01-0.08-88.89%501,51143.75%
C170818P000640002017-08-17 3:59PM EDT64.000.010.000.02-0.11-91.67%4751,04142.19%
C170818P000645002017-08-17 3:59PM EDT64.500.020.010.04-0.05-71.43%5151,65740.63%
C170818P000650002017-08-17 3:51PM EDT65.000.050.040.06+0.03+150.00%8109,43536.33%
C170818P000655002017-08-17 3:42PM EDT65.500.080.080.10+0.05+166.67%3761,69732.81%
C170818P000660002017-08-17 3:57PM EDT66.000.170.170.19+0.11+183.33%1,2041,97030.66%
C170818P000665002017-08-17 3:57PM EDT66.500.330.330.35+0.23+230.00%1,0451,00528.71%
C170818P000670002017-08-17 3:59PM EDT67.000.590.600.63+0.40+210.53%2,1872,69528.52%
C170818P000675002017-08-17 3:49PM EDT67.500.940.960.99+0.60+176.47%1,8966,67627.34%
C170818P000680002017-08-17 3:51PM EDT68.001.491.391.45+0.89+148.33%1,8973,72630.86%
C170818P000685002017-08-17 3:44PM EDT68.501.761.871.93+0.71+67.62%3281,33934.38%
C170818P000690002017-08-17 3:53PM EDT69.002.472.372.42+0.99+66.89%3281,44737.89%
C170818P000695002017-08-17 3:50PM EDT69.502.912.862.92+1.00+52.36%24685543.75%
C170818P000700002017-08-17 3:51PM EDT70.003.453.353.45+1.15+50.00%3383,08759.38%
C170818P000705002017-08-17 1:53PM EDT70.503.403.853.95+0.44+14.86%417566.41%
C170818P000710002017-08-17 2:50PM EDT71.004.054.354.45+0.60+17.39%3314072.66%
C170818P000715002017-08-16 2:22PM EDT71.503.954.854.950.00-611778.91%
C170818P000720002017-08-16 2:22PM EDT72.004.455.355.450.00-90250.00%
C170818P000725002017-08-08 3:32PM EDT72.503.455.655.800.00-667970.00%
C170818P000730002017-08-09 9:41AM EDT73.005.006.156.300.00-950.00%
C170818P000735002017-08-11 5:05PM EDT73.505.356.656.850.00-400.00%
C170818P000740002017-08-11 5:05PM EDT74.005.857.157.300.00-470.00%
C170818P000745002017-08-11 5:05PM EDT74.506.357.607.900.00-181950.00%
C170818P000750002017-08-09 3:18PM EDT75.006.858.108.400.00-128750.00%
C170818P000775002017-08-01 3:36PM EDT77.508.509.209.500.00-1230.00%
C170818P000780002017-08-11 5:05PM EDT78.0010.5511.1511.350.00-460.00%
C170818P000790002017-08-11 5:05PM EDT79.0010.1512.1512.350.00-200.00%
C170818P000800002017-07-26 1:27PM EDT80.0012.0512.7512.950.00-2690.00%
C170818P000850002017-07-10 2:38PM EDT85.0017.2518.3518.650.00-422242.97%
C170818P000900002017-07-21 2:04PM EDT90.0024.0524.2024.35+0.85+3.66%165451.37%
C170818P000950002017-08-02 10:25AM EDT95.0026.1026.8526.950.00-4630.00%