U.S. Markets close in 3 hrs 35 mins

Citigroup Inc. (C)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.52-0.88 (-1.23%)
As of 12:25PM EDT. Market open.
People also watch
BACJPMWFCGSAIG
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170929C000600002017-09-12 9:38AM EDT60.008.659.009.200.00-550.00%
C170929C000635002017-08-25 11:45PM EDT63.505.084.754.900.00-110.00%
C170929C000645002017-09-22 11:19AM EDT64.507.006.807.05+4.38+167.18%939995.36%
C170929C000650002017-09-19 1:50PM EDT65.006.596.356.550.00-410091.41%
C170929C000655002017-09-21 9:40AM EDT65.506.355.806.050.00-12685.25%
C170929C000660002017-09-25 9:50AM EDT66.005.354.455.50+2.11+65.12%61760.55%
C170929C000670002017-09-21 9:39AM EDT67.005.154.204.550.00-121967.87%
C170929C000675002017-09-25 11:09AM EDT67.503.373.003.10-0.56-14.25%513,20326.76%
C170929C000680002017-09-22 3:33PM EDT68.003.283.353.55-0.63-16.11%1179759.86%
C170929C000685002017-09-25 9:30AM EDT68.502.842.032.51-0.08-2.74%132738.48%
C170929C000690002017-09-25 11:28AM EDT69.001.981.571.63-0.42-17.50%11171717.77%
C170929C000695002017-09-25 12:00PM EDT69.501.381.221.27-0.82-37.27%7565019.39%
C170929C000705002017-09-25 11:10AM EDT70.500.760.570.61-0.36-32.14%382,52418.21%
C170929C000710002017-09-25 12:01PM EDT71.000.400.330.37-0.47-54.02%37894917.48%
C170929C000715002017-09-25 12:03PM EDT71.500.210.190.24-0.35-62.50%97981318.36%
C170929C000720002017-09-25 12:04PM EDT72.000.110.110.14-0.21-65.62%5672,28518.56%
C170929C000725002017-09-25 11:47AM EDT72.500.070.050.07-0.12-63.16%90840518.26%
C170929C000730002017-09-25 10:46AM EDT73.000.090.020.04-0.02-18.18%1101,26118.95%
C170929C000735002017-09-22 11:49PM EDT73.500.050.040.060.00-14018123.73%
C170929C000740002017-09-25 11:54AM EDT74.000.010.000.01-0.04-80.00%1705,98319.53%
C170929C000745002017-09-22 11:49PM EDT74.500.030.000.030.00-1107825.78%
C170929C000750002017-09-01 3:35PM EDT75.000.020.000.04-0.25-92.59%4429.88%
C170929C000755002017-09-22 11:49PM EDT75.500.040.000.020.00-5010028.91%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170929P000550002017-08-30 2:12PM EDT55.000.040.000.060.00-46094.53%
C170929P000600002017-09-15 9:31AM EDT60.000.010.000.020.00-305856.25%
C170929P000610002017-09-13 2:10PM EDT61.000.020.000.020.00-1026751.56%
C170929P000615002017-09-06 9:46AM EDT61.500.160.190.250.00-5411682.13%
C170929P000620002017-09-22 1:59PM EDT62.000.010.000.01-0.01-50.00%396746.09%
C170929P000625002017-09-12 10:35AM EDT62.500.060.000.030.00-118250.78%
C170929P000630002017-09-19 12:45PM EDT63.000.010.000.020.00-120844.92%
C170929P000635002017-09-14 9:31AM EDT63.500.050.020.040.00-1025646.88%
C170929P000645002017-09-21 1:09PM EDT64.500.010.000.020.00-512336.72%
C170929P000650002017-09-22 1:56PM EDT65.000.010.000.02-0.02-66.67%61,01133.99%
C170929P000655002017-09-19 1:42PM EDT65.500.030.000.020.00-515031.25%
C170929P000660002017-09-20 3:48PM EDT66.000.030.000.020.00-4516228.52%
C170929P000665002017-09-25 10:21AM EDT66.500.010.000.03-0.01-50.00%178127.54%
C170929P000670002017-09-22 1:09PM EDT67.000.010.000.03-0.01-50.00%546724.61%
C170929P000675002017-09-25 10:56AM EDT67.500.010.020.04-0.02-66.67%4086722.85%
C170929P000680002017-09-25 10:09AM EDT68.000.020.030.06-0.01-33.33%221,14221.68%
C170929P000685002017-09-25 10:09AM EDT68.500.030.070.10-0.02-40.00%2090021.09%
C170929P000690002017-09-25 12:02PM EDT69.000.130.120.16+0.05+62.50%40365220.22%
C170929P000695002017-09-25 12:03PM EDT69.500.230.220.26+0.13+130.00%2111,16119.73%
C170929P000700002017-09-25 12:06PM EDT70.000.370.360.37+0.20+117.65%5441,52318.12%
C170929P000705002017-09-25 12:06PM EDT70.500.590.560.59+0.32+118.52%6651,69918.21%
C170929P000710002017-09-25 11:45AM EDT71.000.770.830.89+0.35+83.33%2811,41418.80%
C170929P000715002017-09-25 11:47AM EDT71.501.161.161.22+0.54+87.10%33444718.36%
C170929P000720002017-09-25 12:04PM EDT72.001.571.571.63+0.67+74.44%330419.04%
C170929P000725002017-09-22 11:49PM EDT72.501.411.201.340.00-5800.00%
C170929P000730002017-09-22 11:49PM EDT73.001.681.611.780.00-25200.00%
C170929P000735002017-09-25 10:55AM EDT73.502.412.543.10+0.56+30.27%291028.32%
C170929P000740002017-09-22 11:49PM EDT74.002.752.512.760.00-300.00%