C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C180119C000200002018-01-16 3:27PM EST20.0057.4056.7057.35+2.15+3.89%400246757.81%
C180119C000225002017-12-28 3:49PM EST22.5052.5551.8052.350.00-5460.00%
C180119C000250002017-11-16 2:26PM EST25.0047.0046.3046.550.00-11970.00%
C180119C000275002018-01-02 1:24PM EST27.5047.0047.2550.150.00-5088681.25%
C180119C000300002018-01-09 11:15AM EST30.0045.4046.0048.600.00-20291521.09%
C180119C000325002018-01-16 9:34AM EST32.5045.4544.3544.95+2.80+6.57%19135387.50%
C180119C000350002018-01-09 12:04PM EST35.0040.7041.5043.600.00-1663514.06%
C180119C000375002018-01-16 3:52PM EST37.5039.8339.2539.95+0.83+2.13%1182451.17%
C180119C000400002018-01-16 2:05PM EST40.0037.0036.7537.50+0.10+0.27%672,689268.75%
C180119C000425002018-01-16 2:32PM EST42.5034.6034.2535.00+0.55+1.62%92,014246.88%
C180119C000450002018-01-16 12:36PM EST45.0032.5331.8532.45+1.03+3.27%771,827251.56%
C180119C000475002018-01-16 3:39PM EST47.5030.0029.4030.00+1.00+3.45%81,203254.69%
C180119C000500002018-01-16 1:48PM EST50.0027.1326.9027.35+0.78+2.96%714,136184.38%
C180119C000525002018-01-16 3:28PM EST52.5025.0024.3524.85+1.05+4.38%4114,958245.31%
C180119C000550002018-01-16 3:28PM EST55.0022.5021.9022.70+0.65+2.97%1884,656210.55%
C180119C000575002018-01-16 12:01PM EST57.5020.1019.4019.90+1.05+5.51%455,833145.31%
C180119C000600002018-01-16 3:37PM EST60.0017.4316.9017.50+0.48+2.83%13823,950143.36%
C180119C000625002018-01-16 3:08PM EST62.5014.7814.3514.85+0.68+4.82%3910,092148.83%
C180119C000650002018-01-16 3:28PM EST65.0012.5011.9012.50+0.65+5.49%61521,004103.52%
C180119C000660002018-01-16 11:32AM EST66.0011.6010.8511.45+1.35+13.17%77383.59%
C180119C000675002018-01-16 2:04PM EST67.509.489.409.95+0.26+2.82%24213,46179.30%
C180119C000680002018-01-10 10:06AM EST68.007.858.509.400.00-194104.10%
C180119C000685002018-01-09 9:51AM EST68.506.758.158.700.00-125376.56%
C180119C000690002018-01-16 3:28PM EST69.008.507.908.45+2.00+30.77%267668.36%
C180119C000695002018-01-16 10:20AM EST69.508.057.458.00+1.30+19.26%10814672.27%
C180119C000700002018-01-16 3:43PM EST70.007.456.957.40+0.50+7.19%6,52449,31260.94%
C180119C000705002018-01-16 3:56PM EST70.506.556.456.85+0.55+9.17%1719852.34%
C180119C000710002018-01-16 3:57PM EST71.006.155.906.50+0.28+4.77%10111157.03%
C180119C000715002018-01-16 3:28PM EST71.506.005.405.80+0.91+17.88%7619563.48%
C180119C000720002018-01-16 3:56PM EST72.005.104.855.40+0.45+9.68%10124066.80%
C180119C000725002018-01-16 3:37PM EST72.504.984.455.00+0.48+10.67%62915,25868.36%
C180119C000730002018-01-16 3:33PM EST73.004.453.904.40+0.80+21.92%54160257.13%
C180119C000735002018-01-16 3:28PM EST73.504.003.354.05+0.53+15.27%8039960.74%
C180119C000740002018-01-16 3:15PM EST74.003.332.923.35+0.33+11.00%25495844.24%
C180119C000745002018-01-16 3:22PM EST74.502.932.592.93+0.66+29.07%3361,53743.75%
C180119C000750002018-01-16 3:59PM EST75.002.282.042.50+0.08+3.64%30,24169,71841.80%
C180119C000755002018-01-16 3:59PM EST75.501.721.542.13-0.13-7.03%7163,51441.70%
C180119C000760002018-01-16 3:59PM EST76.001.281.371.51-0.27-17.42%2,7613,34830.37%
C180119C000765002018-01-16 3:52PM EST76.501.121.011.13-0.13-10.40%1,6543,09928.32%
C180119C000770002018-01-16 3:59PM EST77.000.740.700.80-0.21-22.11%3,4863,92726.66%
C180119C000775002018-01-16 3:59PM EST77.500.410.470.56-0.35-46.05%6,87931,19526.42%
C180119C000785002018-01-16 3:58PM EST78.500.190.150.24-0.23-54.76%2,5471,69426.17%
C180119C000790002018-01-16 3:52PM EST79.000.150.090.16-0.15-50.00%3,3021,81726.86%
C180119C000800002018-01-16 3:59PM EST80.000.050.050.08-0.13-72.22%7,46348,61429.30%
C180119C000805002018-01-16 10:46AM EST80.500.060.030.06-0.06-50.00%23970430.86%
C180119C000810002018-01-16 3:35PM EST81.000.050.020.05-0.06-54.55%2683933.20%
C180119C000815002018-01-16 1:34PM EST81.500.030.010.04-0.04-57.14%481,07534.77%
C180119C000820002018-01-16 2:00PM EST82.000.010.010.04-0.07-87.50%307737.89%
C180119C000825002018-01-16 11:14AM EST82.500.040.010.02-0.01-20.00%2528,01536.72%
C180119C000830002018-01-09 2:27PM EST83.000.050.030.080.00-252650.00%
C180119C000835002018-01-12 11:23AM EST83.500.030.030.08-0.02-40.00%151153.13%
C180119C000850002018-01-16 2:18PM EST85.000.020.010.02-0.01-33.33%2238,21750.00%
C180119C000900002018-01-12 3:39PM EST90.000.040.000.01+0.01+33.33%10211,08962.50%
C180119C000950002017-12-19 9:33AM EST95.000.030.000.030.00-505092.19%
C180119C001000002017-12-01 11:48PM EST100.000.030.000.060.00-2020121.88%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C180119P000200002017-11-29 12:19PM EST20.000.040.000.01+0.04+∞%413,047487.50%
C180119P000225002017-10-05 1:20PM EST22.500.010.000.020.00-2502,447475.00%
C180119P000250002017-10-06 1:33PM EST25.000.030.000.02+0.02+200.00%45,021431.25%
C180119P000275002017-09-29 1:32PM EST27.500.010.000.04-0.01-50.00%42,645425.00%
C180119P000300002017-11-02 10:54AM EST30.000.010.000.020.00-15,500362.50%
C180119P000325002017-11-30 10:42AM EST32.500.010.000.020.00-203,738337.50%
C180119P000350002017-11-10 2:53PM EST35.000.010.000.020.00-209,871306.25%
C180119P000375002018-01-03 10:19AM EST37.500.020.000.020.00-1011,873281.25%
C180119P000400002017-12-04 2:51PM EST40.000.010.010.02-0.01-50.00%118,465268.75%
C180119P000425002017-11-22 11:38AM EST42.500.010.000.060.00-17317,105265.63%
C180119P000450002017-12-22 10:52AM EST45.000.010.000.02-0.01-50.00%1026,364215.63%
C180119P000475002018-01-03 10:20AM EST47.500.020.000.020.00-308,895193.75%
C180119P000500002018-01-04 12:20PM EST50.000.010.000.020.00-525,701175.00%
C180119P000525002018-01-03 12:08PM EST52.500.010.000.020.00-21220,618156.25%
C180119P000550002018-01-04 1:11PM EST55.000.020.000.020.00-1227,785140.63%
C180119P000575002018-01-12 11:19AM EST57.500.010.000.02-0.01-50.00%58,964123.44%
C180119P000600002018-01-12 11:19AM EST60.000.010.000.02-0.01-50.00%2519,805106.25%
C180119P000625002018-01-12 1:34PM EST62.500.020.000.02+0.01+100.00%112,19990.63%
C180119P000650002018-01-12 9:30AM EST65.000.030.000.02+0.01+50.00%112,65075.00%
C180119P000660002017-12-22 11:49PM EST66.000.060.050.070.00-2312889.06%
C180119P000665002018-01-12 9:46AM EST66.500.010.000.020.00-836167.19%
C180119P000670002018-01-12 10:16AM EST67.000.010.000.02-0.01-50.00%11630364.06%
C180119P000675002018-01-12 2:31PM EST67.500.010.000.06-0.02-66.67%2,45117,09770.31%
C180119P000680002018-01-10 2:54PM EST68.000.020.000.060.00-16543966.41%
C180119P000685002018-01-12 11:00AM EST68.500.010.000.06-0.01-50.00%1,00010263.28%
C180119P000690002018-01-12 3:16PM EST69.000.010.000.06-0.07-87.50%4547660.16%
C180119P000695002018-01-12 3:57PM EST69.500.010.000.07-0.03-75.00%95241157.81%
C180119P000700002018-01-16 2:37PM EST70.000.020.000.01-0.01-33.33%26055,12945.31%
C180119P000705002018-01-12 1:43PM EST70.500.030.010.08-0.08-72.73%12052153.52%
C180119P000710002018-01-16 2:39PM EST71.000.010.000.03-0.02-66.67%87390646.48%
C180119P000715002018-01-16 3:53PM EST71.500.020.000.03-0.02-50.00%9265043.36%
C180119P000720002018-01-16 3:56PM EST72.000.020.020.03-0.04-66.67%15695539.84%
C180119P000725002018-01-16 3:53PM EST72.500.020.010.04-0.05-71.43%42326,33738.28%
C180119P000730002018-01-16 3:35PM EST73.000.020.010.03-0.07-77.78%1872,50533.20%
C180119P000745002018-01-16 3:57PM EST74.500.050.030.08-0.21-80.77%2332,40728.22%
C180119P000750002018-01-16 3:59PM EST75.000.090.050.10-0.26-74.29%1,86735,03625.59%
C180119P000755002018-01-16 3:59PM EST75.500.150.100.17-0.31-67.39%1,1471,69325.29%
C180119P000765002018-01-16 3:57PM EST76.500.370.300.42-0.47-55.95%2,2842,22524.56%
C180119P000775002018-01-16 3:59PM EST77.500.920.720.85-0.42-31.34%3,6933,52922.75%
C180119P000780002018-01-16 3:56PM EST78.001.201.031.19-0.48-28.57%2,07524723.19%
C180119P000785002018-01-16 3:57PM EST78.501.581.401.76-0.56-26.17%85818131.93%
C180119P000790002018-01-16 3:57PM EST79.002.001.632.20-0.58-22.48%2558634.67%
C180119P000795002018-01-16 3:55PM EST79.502.402.102.64-0.45-15.79%599836.52%
C180119P000800002018-01-16 3:30PM EST80.002.682.723.15-0.74-21.64%13010,41741.70%
C180119P000805002018-01-16 2:47PM EST80.503.703.253.70-1.05-22.11%53750049.02%
C180119P000810002018-01-16 2:42PM EST81.003.853.754.10-1.50-28.04%119547.27%
C180119P000815002018-01-16 3:28PM EST81.504.054.254.80-1.00-19.80%7621663.57%
C180119P000820002018-01-16 3:28PM EST82.004.554.605.15-1.25-21.55%503758.69%
C180119P000825002018-01-16 12:30PM EST82.504.855.105.65-1.05-17.80%8238062.70%
C180119P000835002018-01-16 7:51PM EST83.506.056.206.600.00-11066.41%
C180119P000850002018-01-16 10:46AM EST85.007.807.508.10-0.50-6.02%101,22177.15%
C180119P000900002017-12-22 2:44PM EST90.0014.7414.3514.65-0.02-0.14%26198.14%
C180119P000950002017-12-22 11:49PM EST95.0019.9719.4519.650.00-270239.45%