C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C171124C000450002017-11-03 10:48PM EST45.0029.0929.0029.800.00-130380.18%
C171124C000500002017-11-02 1:21PM EST50.0024.2824.0024.600.00-90313.28%
C171124C000600002017-11-02 1:20PM EST60.0014.2814.0014.300.00-810196.58%
C171124C000625002017-11-17 11:54PM EST62.509.558.708.950.00-1158.79%
C171124C000650002017-11-17 10:05AM EST65.006.156.206.45-3.14-33.80%1244.43%
C171124C000665002017-11-17 12:17PM EST66.505.154.704.95-0.45-8.04%52535.74%
C171124C000670002017-11-17 11:54PM EST67.004.104.204.550.00-60038.57%
C171124C000675002017-11-17 10:36AM EST67.503.953.604.00+0.50+14.49%54132.72%
C171124C000680002017-11-17 3:52PM EST68.003.303.303.45-0.60-15.38%4413426.76%
C171124C000685002017-11-15 9:47AM EST68.502.352.832.960.00-2224.22%
C171124C000690002017-11-17 3:32PM EST69.002.552.322.49-0.19-6.93%1815722.46%
C171124C000695002017-11-17 3:47PM EST69.501.911.862.01-0.42-18.03%352819.92%
C171124C000700002017-11-17 3:23PM EST70.001.591.341.54-0.52-24.64%11321817.33%
C171124C000705002017-11-17 3:29PM EST70.501.130.981.09-0.48-29.81%737914.89%
C171124C000710002017-11-17 3:49PM EST71.000.670.670.74-0.48-41.74%19246314.21%
C171124C000715002017-11-17 3:56PM EST71.500.410.410.47-0.42-50.60%68143613.97%
C171124C000720002017-11-17 3:59PM EST72.000.250.220.28-0.30-54.55%57141713.92%
C171124C000725002017-11-17 3:57PM EST72.500.120.120.16-0.16-57.14%1,02954914.16%
C171124C000730002017-11-17 3:39PM EST73.000.080.050.08-0.11-57.89%2,17199614.06%
C171124C000735002017-11-17 3:43PM EST73.500.040.030.06-0.08-66.67%49636215.63%
C171124C000740002017-11-17 3:49PM EST74.000.030.010.04-0.03-50.00%1571,12016.70%
C171124C000745002017-11-17 11:46AM EST74.500.040.010.03-0.02-33.33%15344017.97%
C171124C000750002017-11-17 11:57AM EST75.000.020.010.03-0.02-50.00%121,48020.31%
C171124C000755002017-11-14 11:08AM EST75.500.030.000.030.00-1215322.27%
C171124C000760002017-11-16 1:12PM EST76.000.030.000.040.00-132,58925.78%
C171124C000765002017-11-15 10:04AM EST76.500.040.000.020.00-10016925.00%
C171124C000770002017-11-13 10:40AM EST77.000.040.000.020.00-315426.95%
C171124C000775002017-11-09 3:56PM EST77.500.060.010.060.00-1314134.57%
C171124C000780002017-10-31 12:48PM EST78.000.160.140.200.00-111847.66%
C171124C000785002017-10-23 8:52AM EST78.500.200.130.210.00-5050.78%
C171124C000790002017-11-01 1:05PM EST79.000.170.080.140.00-155248.44%
C171124C000800002017-11-07 12:20PM EST80.000.020.000.040.00-26241.99%
C171124C000820002017-10-25 1:27PM EST82.000.080.020.090.00-5551.95%
C171124C000830002017-10-13 10:50PM EST83.000.150.010.050.00-1150.78%
C171124C000850002017-10-13 10:50PM EST85.000.030.000.100.00-15261.72%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C171124P000400002017-10-20 10:53PM EST40.000.090.000.130.00-100188.28%
C171124P000600002017-11-01 1:59PM EST60.000.070.000.030.00-14253.13%
C171124P000650002017-11-17 12:02PM EST65.000.010.000.17-0.01-50.00%536148.24%
C171124P000660002017-10-27 10:55PM EST66.000.110.060.100.00-151537.11%
C171124P000665002017-11-17 12:32PM EST66.500.010.000.030.00-53426.95%
C171124P000675002017-11-15 3:54PM EST67.500.040.000.030.00-2435222.07%
C171124P000680002017-11-17 11:28AM EST68.000.040.010.040.00-2038220.70%
C171124P000685002017-11-17 3:49PM EST68.500.030.010.05-0.02-40.00%2638019.04%
C171124P000690002017-11-17 3:12PM EST69.000.050.020.07-0.02-28.57%1051,28617.77%
C171124P000695002017-11-17 3:46PM EST69.500.080.050.11-0.01-11.11%1,1582,49816.90%
C171124P000700002017-11-17 3:56PM EST70.000.140.100.17+0.01+7.69%6054,19215.92%
C171124P000705002017-11-17 3:55PM EST70.500.250.180.23+0.08+47.06%2392,22913.97%
C171124P000710002017-11-17 3:57PM EST71.000.390.340.42+0.11+39.29%7271,51314.50%
C171124P000715002017-11-17 3:59PM EST71.500.630.570.66+0.07+12.50%4,49676214.45%
C171124P000720002017-11-17 3:52PM EST72.000.940.880.98+0.16+20.51%18996614.80%
C171124P000725002017-11-17 3:47PM EST72.501.301.271.38+0.34+35.42%44479715.82%
C171124P000730002017-11-17 2:23PM EST73.001.451.641.82-0.06-3.97%313117.19%
C171124P000735002017-11-17 2:34PM EST73.501.912.102.280.00-1119518.46%
C171124P000740002017-11-17 3:22PM EST74.002.572.622.76+0.60+30.46%188020.22%
C171124P000745002017-11-17 2:51PM EST74.502.922.973.25+0.75+34.56%1417422.27%
C171124P000750002017-11-17 3:32PM EST75.003.553.603.75+0.35+10.94%312424.81%
C171124P000755002017-11-17 3:27PM EST75.504.154.054.35+1.85+80.43%122233.40%
C171124P000760002017-11-17 3:32PM EST76.004.554.554.80+0.53+13.18%103733.20%
C171124P000765002017-11-09 11:47AM EST76.504.304.204.450.00-1320.00%
C171124P000770002017-11-17 11:54PM EST77.005.305.555.800.00-2138.28%
C171124P000775002017-11-16 10:55AM EST77.505.506.056.300.00-201440.63%
C171124P000780002017-10-23 11:40AM EST78.004.704.554.850.00-130.00%
C171124P000800002017-10-20 10:53PM EST80.006.806.756.900.00-3000.00%
C171124P001000002017-10-13 10:50PM EST100.0025.0026.6026.850.00-220.00%