U.S. Markets closed

Citigroup Inc. (C)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.00-0.36 (-0.54%)
At close: 4:01PM EDT
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 EDT40.0025.1526.3027.750.00-248312.30%
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%22133.20%
C170728C000600002017-07-21 3:22PM EDT60.006.055.956.05-0.50-7.63%205041.80%
C170728C000605002017-07-14 9:32AM EDT60.505.006.156.35-1.35-21.26%18281.54%
C170728C000610002017-07-13 10:13AM EDT61.005.955.655.950.00-213778.91%
C170728C000615002017-06-29 12:07PM EDT61.505.405.206.400.00-21193.16%
C170728C000620002017-06-09 11:55PM EDT62.003.453.503.700.00-20200.00%
C170728C000625002017-07-21 3:40PM EDT62.503.533.453.60-1.18-25.05%112431.06%
C170728C000630002017-07-21 2:09PM EDT63.003.302.983.10-0.35-9.59%423627.54%
C170728C000635002017-07-21 10:10AM EDT63.502.612.512.58-0.49-15.81%419722.66%
C170728C000640002017-07-21 3:42PM EDT64.002.172.052.11-0.51-19.03%8230721.00%
C170728C000645002017-07-21 9:56AM EDT64.501.831.611.67-0.32-14.88%306220.02%
C170728C000650002017-07-21 3:31PM EDT65.001.281.191.26-0.47-26.86%851,29819.09%
C170728C000655002017-07-21 10:54AM EDT65.500.970.850.89-0.59-37.82%3419318.07%
C170728C000660002017-07-21 3:59PM EDT66.000.560.560.58-0.33-37.08%54678317.19%
C170728C000665002017-07-21 3:58PM EDT66.500.370.350.38-0.27-42.19%4,52260517.63%
C170728C000670002017-07-21 3:59PM EDT67.000.220.220.23-0.20-47.62%3666,04417.73%
C170728C000675002017-07-21 3:30PM EDT67.500.140.110.13-0.13-48.15%55011,54117.77%
C170728C000680002017-07-21 3:14PM EDT68.000.090.060.08-0.08-47.06%77115,67518.56%
C170728C000685002017-07-21 3:52PM EDT68.500.050.030.05-0.06-54.55%30462219.43%
C170728C000690002017-07-21 1:54PM EDT69.000.030.020.03-0.04-57.14%155,98720.12%
C170728C000695002017-07-21 11:44PM EDT69.500.040.010.030.00-343622.66%
C170728C000700002017-07-21 11:37AM EDT70.000.010.010.02-0.02-66.67%11,23023.44%
C170728C000710002017-07-21 3:23PM EDT71.000.020.000.020.00-25096128.13%
C170728C000720002017-07-17 3:06PM EDT72.000.010.000.020.00-111732.81%
C170728C000725002017-07-14 11:54PM EDT72.500.110.000.040.00-1139.06%
C170728C000740002017-07-14 11:54PM EDT74.000.040.000.020.00-3,0003,02541.41%
C170728C000750002017-07-12 10:04AM EDT75.000.050.000.020.00-3,5003,61245.31%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170728P000350002017-07-14 11:54PM EDT35.000.020.000.310.00-11255.08%
C170728P000500002017-06-22 2:01PM EDT50.000.030.000.03-0.02-40.00%2188.28%
C170728P000550002017-06-16 10:03AM EDT55.000.150.090.130.0215.38%16082.42%
C170728P000555002017-06-22 5:54PM EDT55.500.100.100.140.00-2280.47%
C170728P000565002017-06-09 11:56PM EDT56.501.240.170.670.00-101099.41%
C170728P000570002017-06-29 9:30AM EDT57.000.100.010.310.00-11174.61%
C170728P000575002017-06-15 11:14AM EDT57.500.270.210.260.00-1177.93%
C170728P000580002017-06-27 2:16PM EDT58.000.180.030.190.00-1556462.31%
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%101049.22%
C170728P000595002017-07-13 2:55PM EDT59.500.050.020.230.00-51653.71%
C170728P000600002017-07-17 2:31PM EDT60.000.020.000.030.00-7524838.28%
C170728P000605002017-07-17 3:01PM EDT60.500.030.000.030.00-216535.16%
C170728P000610002017-07-17 9:40AM EDT61.000.040.000.030.00-1014132.42%
C170728P000615002017-07-14 9:35AM EDT61.500.120.050.080.0450.00%15735.94%
C170728P000620002017-07-21 10:55AM EDT62.000.030.000.040.00-942128.32%
C170728P000625002017-07-21 1:55PM EDT62.500.030.010.05-0.05-62.50%202,00826.56%
C170728P000630002017-07-18 3:39PM EDT63.000.070.020.060.00-1818324.32%
C170728P000635002017-07-21 10:08AM EDT63.500.090.040.08-0.01-10.00%71,71122.66%
C170728P000640002017-07-21 12:28PM EDT64.000.110.080.110.00-202,40521.00%
C170728P000645002017-07-21 3:07PM EDT64.500.150.140.17-0.02-11.76%1656220.02%
C170728P000650002017-07-21 3:48PM EDT65.000.250.230.250.014.17%49296518.75%
C170728P000655002017-07-21 3:20PM EDT65.500.370.370.400.012.78%1041,22018.36%
C170728P000660002017-07-21 3:59PM EDT66.000.600.570.610.1020.00%60462318.07%
C170728P000665002017-07-21 3:39PM EDT66.500.860.860.890.1114.67%1662,73317.92%
C170728P000670002017-07-21 3:55PM EDT67.001.221.211.250.2525.77%2154,03218.46%
C170728P000675002017-07-21 3:38PM EDT67.501.581.601.670.3326.40%5631719.63%
C170728P000680002017-07-21 3:15PM EDT68.002.032.062.120.3823.03%6155820.90%
C170728P000685002017-07-21 9:49AM EDT68.502.332.532.620.2713.11%916224.41%
C170728P000690002017-07-21 2:37PM EDT69.002.933.003.100.4417.67%2411626.37%
C170728P000695002017-07-21 11:45PM EDT69.503.353.503.600.00-43029.49%
C170728P000700002017-07-21 9:53AM EDT70.003.854.004.100.4011.59%1011532.42%
C170728P000710002017-07-21 11:38AM EDT71.004.884.955.100.5813.49%172538.18%
C170728P000720002017-07-07 11:55PM EDT72.003.854.054.700.00-723820.00%