U.S. Markets close in 2 hrs 13 mins

Citigroup Inc. (C)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
71.58+0.98 (+1.39%)
As of 1:47PM EDT. Market open.
People also watch
BACJPMWFCGSAIG
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170922C000600002017-09-07 12:00PM EDT60.006.006.206.400.00-25250.00%
C170922C000620002017-09-18 12:27PM EDT62.008.609.059.700.00-1183.20%
C170922C000625002017-08-11 5:05PM EDT62.505.154.955.100.00-3100.00%
C170922C000630002017-09-12 1:19PM EDT63.006.156.006.200.00-670.00%
C170922C000640002017-09-15 12:30PM EDT64.005.015.005.20+0.26+5.47%41250.00%
C170922C000645002017-08-04 11:54PM EDT64.505.354.955.150.00-1000.00%
C170922C000650002017-09-18 11:46AM EDT65.005.506.156.650.00-1140354.10%
C170922C000655002017-09-18 10:31AM EDT65.504.605.656.200.00-53756.64%
C170922C000660002017-09-18 1:18PM EDT66.004.755.105.650.00-824546.88%
C170922C000665002017-09-19 11:20AM EDT66.504.704.755.25+0.60+14.63%532053.52%
C170922C000670002017-09-19 12:22PM EDT67.004.214.454.65+0.48+12.87%375039.84%
C170922C000675002017-09-19 9:44AM EDT67.503.453.854.20+0.15+4.55%247441.21%
C170922C000680002017-09-19 1:11PM EDT68.003.703.503.65+1.10+42.31%3192,64232.62%
C170922C000685002017-09-19 12:27PM EDT68.502.852.833.25+0.74+35.07%31,04736.72%
C170922C000690002017-09-19 1:00PM EDT69.002.552.502.60+0.87+51.79%991,27019.53%
C170922C000695002017-09-19 1:17PM EDT69.502.252.032.08+0.94+71.76%1,1211,9646.25%
C170922C000700002017-09-19 1:26PM EDT70.001.631.631.66+0.71+77.17%3,4794,57318.16%
C170922C000705002017-09-19 1:25PM EDT70.501.221.201.22+0.62+103.33%2921,40717.09%
C170922C000710002017-09-19 1:27PM EDT71.000.840.830.84+0.44+110.00%1,4163,52216.70%
C170922C000715002017-09-19 1:30PM EDT71.500.530.520.54+0.32+152.38%1,0161,91616.70%
C170922C000720002017-09-19 1:29PM EDT72.000.300.300.32+0.18+150.00%66435416.75%
C170922C000725002017-09-19 1:29PM EDT72.500.170.160.17+0.09+112.50%1,76947216.70%
C170922C000730002017-09-19 1:13PM EDT73.000.100.080.10+0.06+150.00%843317.77%
C170922C000735002017-08-29 3:52PM EDT73.500.030.020.070.00-11119.73%
C170922C000740002017-08-25 1:52PM EDT74.000.060.020.06-0.36-85.71%51122.46%
C170922C000750002017-09-13 10:33AM EDT75.000.020.000.020.00-102223.44%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170922P000500002017-09-15 11:54PM EDT50.000.010.000.020.00-150128.13%
C170922P000550002017-08-31 9:40AM EDT55.000.070.000.040.00-370815106.25%
C170922P000585002017-09-15 11:54PM EDT58.500.020.000.020.00-1,0311,03176.56%
C170922P000590002017-09-15 11:54PM EDT59.000.030.000.020.00-2273.44%
C170922P000595002017-09-08 11:54PM EDT59.500.040.040.090.00-6091.80%
C170922P000600002017-09-18 9:30AM EDT60.000.070.000.020.00-214368.75%
C170922P000610002017-08-11 5:05PM EDT61.000.370.400.530.00-1010125.20%
C170922P000615002017-09-11 2:27PM EDT61.500.020.000.020.00-5259.38%
C170922P000625002017-09-07 3:04PM EDT62.500.250.180.220.00-171788.87%
C170922P000630002017-09-05 12:14PM EDT63.000.250.220.280.00-714489.45%
C170922P000635002017-09-13 10:09AM EDT63.500.020.000.020.00-1834253.13%
C170922P000640002017-09-19 11:26AM EDT64.000.010.000.01-0.08-88.89%57345.31%
C170922P000645002017-09-19 12:03PM EDT64.500.010.000.01-0.02-66.67%408942.19%
C170922P000650002017-09-18 3:49PM EDT65.000.010.000.020.00-1537743.75%
C170922P000655002017-09-15 10:48AM EDT65.500.040.020.04-0.02-33.33%331745.70%
C170922P000660002017-09-18 11:33AM EDT66.000.010.000.020.00-1539937.50%
C170922P000665002017-09-18 1:19PM EDT66.500.010.000.010.00-111,90231.25%
C170922P000670002017-09-18 2:16PM EDT67.000.010.010.020.00-1789731.64%
C170922P000675002017-09-18 2:24PM EDT67.500.030.000.020.00-2724,15628.91%
C170922P000680002017-09-19 9:51AM EDT68.000.030.010.03-0.02-40.00%132,21027.34%
C170922P000685002017-09-19 11:12AM EDT68.500.040.010.03-0.05-55.56%212,17324.22%
C170922P000690002017-09-19 12:05PM EDT69.000.050.030.04-0.05-50.00%1532,74422.27%
C170922P000695002017-09-19 11:52AM EDT69.500.080.050.06-0.11-57.89%16640820.61%
C170922P000700002017-09-19 12:56PM EDT70.000.090.100.11-0.24-72.73%3561,69420.12%
C170922P000705002017-09-19 12:31PM EDT70.500.180.170.19-0.31-63.27%6561,22219.43%
C170922P000710002017-09-19 1:22PM EDT71.000.280.310.33-0.49-63.64%70722919.29%
C170922P000715002017-09-19 1:23PM EDT71.500.480.510.530.00-46412319.04%
C170922P000720002017-09-19 1:23PM EDT72.000.760.800.820.00-10513519.53%
C170922P000730002017-09-19 1:16PM EDT73.001.541.531.550.00-1201019.43%
C170922P000735002017-09-19 1:18PM EDT73.501.881.982.00-3.12-62.40%15020.41%