U.S. Markets close in 4 hrs 56 mins

Citigroup Inc. (C)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.20+0.20 (+0.30%)
As of 11:04AM EDT. Market open.
People also watch
BACJPMWFCGSAIG
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170728C000400002017-06-30 11:50PM EDT40.0025.1526.3027.750.00-248324.02%
C170728C000500002017-06-23 11:45PM EDT50.0013.3513.2013.700.00-300.00%
C170728C000550002017-07-14 12:19PM EDT55.0011.4011.6011.902.2023.91%22133.98%
C170728C000600002017-07-21 3:22PM EDT60.006.055.956.05-0.50-7.63%20500.00%
C170728C000605002017-07-14 9:32AM EDT60.505.006.156.35-1.35-21.26%18281.05%
C170728C000610002017-07-13 10:13AM EDT61.005.955.655.950.00-213778.71%
C170728C000615002017-06-29 12:07PM EDT61.505.405.206.400.00-21195.90%
C170728C000620002017-07-24 10:17AM EDT62.004.204.204.250.7521.74%62033.59%
C170728C000625002017-07-21 3:40PM EDT62.503.533.453.60-1.18-25.05%11240.00%
C170728C000630002017-07-24 10:20AM EDT63.003.273.203.25-0.03-0.91%5123726.95%
C170728C000635002017-07-21 10:10AM EDT63.502.612.512.58-0.49-15.81%41970.00%
C170728C000640002017-07-24 10:30AM EDT64.002.252.262.270.083.69%2435221.68%
C170728C000645002017-07-24 10:08AM EDT64.501.701.821.84-0.13-7.10%28922.17%
C170728C000650002017-07-24 10:31AM EDT65.001.361.391.410.086.25%231,30220.80%
C170728C000655002017-07-24 10:18AM EDT65.501.010.991.020.044.12%2419619.73%
C170728C000660002017-07-24 10:43AM EDT66.000.680.680.690.1221.43%2671,20618.95%
C170728C000665002017-07-24 10:36AM EDT66.500.410.440.450.0410.81%3434,47718.95%
C170728C000670002017-07-24 10:43AM EDT67.000.270.260.270.0522.73%7,0936,13718.85%
C170728C000675002017-07-24 10:37AM EDT67.500.140.150.160.00-30511,63019.14%
C170728C000680002017-07-24 10:24AM EDT68.000.090.080.100.00-32615,96620.12%
C170728C000685002017-07-21 3:52PM EDT68.500.050.030.05-0.06-54.55%30462219.92%
C170728C000690002017-07-24 10:28AM EDT69.000.030.020.03-0.04-57.14%1755,98120.70%
C170728C000695002017-07-21 11:44PM EDT69.500.040.010.030.00-343623.63%
C170728C000700002017-07-21 11:37AM EDT70.000.010.010.02-0.02-66.67%11,23024.61%
C170728C000710002017-07-21 3:23PM EDT71.000.020.000.020.00-25096129.69%
C170728C000720002017-07-17 3:06PM EDT72.000.010.000.020.00-111734.77%
C170728C000725002017-07-14 11:54PM EDT72.500.110.000.040.00-1141.41%
C170728C000740002017-07-14 11:54PM EDT74.000.040.000.020.00-3,0003,02544.14%
C170728C000750002017-07-12 10:04AM EDT75.000.050.000.020.00-3,5003,61248.44%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170728P000350002017-07-14 11:54PM EDT35.000.020.000.310.00-11280.47%
C170728P000500002017-06-22 2:01PM EDT50.000.030.000.03-0.02-40.00%2196.88%
C170728P000550002017-06-16 10:03AM EDT55.000.150.090.130.0215.38%16091.60%
C170728P000555002017-06-22 5:54PM EDT55.500.100.100.140.00-2289.45%
C170728P000565002017-06-09 11:56PM EDT56.501.240.170.670.00-1010110.45%
C170728P000570002017-06-29 9:30AM EDT57.000.100.010.310.00-11183.01%
C170728P000575002017-06-15 11:14AM EDT57.500.270.210.260.00-1186.72%
C170728P000580002017-06-27 2:16PM EDT58.000.180.030.190.00-1556469.53%
C170728P000585002017-07-14 9:32AM EDT58.500.030.000.06-0.01-25.00%1017352.34%
C170728P000590002017-07-07 10:41AM EDT59.000.050.020.06-0.05-50.00%101051.56%
C170728P000595002017-07-13 2:55PM EDT59.500.050.020.230.00-51660.16%
C170728P000600002017-07-17 2:31PM EDT60.000.020.000.030.00-7524842.97%
C170728P000605002017-07-17 3:01PM EDT60.500.030.000.030.00-216539.84%
C170728P000610002017-07-17 9:40AM EDT61.000.040.000.030.00-1014136.72%
C170728P000615002017-07-14 9:35AM EDT61.500.120.050.080.0450.00%15740.63%
C170728P000620002017-07-21 10:55AM EDT62.000.030.000.040.00-942132.23%
C170728P000625002017-07-21 1:55PM EDT62.500.030.010.05-0.05-62.50%202,00830.27%
C170728P000630002017-07-24 10:25AM EDT63.000.040.030.04-0.03-42.86%1018325.78%
C170728P000635002017-07-24 9:34AM EDT63.500.100.040.050.0111.11%11,70423.44%
C170728P000640002017-07-24 10:43AM EDT64.000.080.070.08-0.03-27.27%412,41422.46%
C170728P000645002017-07-24 10:36AM EDT64.500.130.110.12-0.02-13.33%5956821.00%
C170728P000650002017-07-24 10:25AM EDT65.000.180.180.19-0.07-28.00%2711,17519.97%
C170728P000655002017-07-24 10:45AM EDT65.500.310.300.31-0.06-16.22%1101,24919.39%
C170728P000660002017-07-24 10:32AM EDT66.000.510.480.49-0.09-15.00%79971118.95%
C170728P000665002017-07-24 10:23AM EDT66.500.710.730.74-0.15-17.44%1162,81818.65%
C170728P000670002017-07-24 10:18AM EDT67.001.061.051.07-0.16-13.11%24,04418.85%
C170728P000675002017-07-24 9:51AM EDT67.501.571.411.45-0.01-0.63%2331218.70%
C170728P000680002017-07-24 10:13AM EDT68.001.961.851.89-0.07-3.45%1956319.53%
C170728P000685002017-07-24 9:52AM EDT68.502.442.352.360.114.72%116220.90%
C170728P000690002017-07-24 9:49AM EDT69.003.052.822.850.124.10%1012823.05%
C170728P000695002017-07-21 11:45PM EDT69.503.353.503.600.00-43042.87%
C170728P000700002017-07-21 9:53AM EDT70.003.854.004.100.4011.59%1011546.88%
C170728P000710002017-07-21 11:38AM EDT71.004.884.955.100.5813.49%172554.39%
C170728P000720002017-07-07 11:55PM EDT72.003.854.054.700.00-723820.00%