U.S. Markets close in 3 hrs 59 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

Citigroup Inc. (C)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.0968-0.4832 (-0.7257%)
As of 12:01PM EDT. Market open.
People also watch
BACJPMWFCGSAIG
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170825C000575002017-08-18 11:55PM EDT57.509.409.059.150.00-33106.15%
C170825C000600002017-08-21 11:01AM EDT60.006.006.106.25-0.60-9.09%291350.39%
C170825C000625002017-08-18 12:49PM EDT62.504.053.653.75-0.55-11.96%3338.77%
C170825C000630002017-08-09 3:29PM EDT63.005.303.954.100.00-101070.61%
C170825C000635002017-08-01 1:48PM EDT63.506.164.654.950.00-1040110.55%
C170825C000640002017-08-21 11:08AM EDT64.002.212.242.26-1.09-33.03%292626.95%
C170825C000645002017-08-18 11:48AM EDT64.502.402.252.30-0.40-14.29%173044.43%
C170825C000650002017-08-21 11:36AM EDT65.001.361.401.43-0.54-28.42%2115524.81%
C170825C000655002017-08-21 11:34AM EDT65.501.021.001.04-0.53-34.19%5919822.85%
C170825C000660002017-08-21 11:44AM EDT66.000.720.710.72-0.39-35.14%13417621.73%
C170825C000665002017-08-21 11:36AM EDT66.500.430.430.44-0.38-46.91%2494,18720.07%
C170825C000670002017-08-21 11:38AM EDT67.000.230.250.27-0.35-60.34%41479619.92%
C170825C000675002017-08-21 11:39AM EDT67.500.140.120.14-0.23-62.16%7739,31219.14%
C170825C000680002017-08-21 11:34AM EDT68.000.060.060.07-0.15-71.43%3862,09518.95%
C170825C000685002017-08-21 10:34AM EDT68.500.030.020.03-0.11-78.57%661,20118.56%
C170825C000690002017-08-21 11:06AM EDT69.000.020.000.02-0.07-77.78%141,63719.92%
C170825C000695002017-08-21 9:34AM EDT69.500.010.000.01-0.04-80.00%1096120.31%
C170825C000700002017-08-21 11:12AM EDT70.000.010.000.02-0.03-75.00%10666625.39%
C170825C000705002017-08-17 10:01AM EDT70.500.020.000.030.00-147229.69%
C170825C000710002017-08-17 10:30AM EDT71.000.010.000.02-0.01-50.00%1049330.47%
C170825C000715002017-08-11 1:43PM EDT71.500.050.020.07-0.03-37.50%2033541.02%
C170825C000720002017-08-10 3:35PM EDT72.000.070.020.050.00-64541.02%
C170825C000725002017-08-04 10:49AM EDT72.500.200.120.18+0.12+150.00%8654.88%
C170825C000730002017-08-11 5:05PM EDT73.000.100.000.040.00-131344.53%
C170825C000735002017-08-01 11:49AM EDT73.500.120.030.060.00-227250.59%
C170825C000750002017-08-10 3:35PM EDT75.000.010.000.030.00-34352.34%
C170825C000800002017-07-31 5:35PM EDT80.000.020.000.020.00-686064.06%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C170825P000550002017-08-11 11:53AM EDT55.000.020.000.04-0.04-66.67%106969.53%
C170825P000575002017-08-18 11:55PM EDT57.500.010.000.020.00-38638650.00%
C170825P000595002017-08-18 11:55PM EDT59.500.010.000.020.00-1,11140042.97%
C170825P000600002017-08-18 3:39PM EDT60.000.010.000.02-0.01-50.00%6141,39339.84%
C170825P000605002017-08-18 11:55PM EDT60.500.020.010.030.00-40040039.06%
C170825P000615002017-08-21 10:50AM EDT61.500.020.010.03-0.05-71.43%101033.20%
C170825P000620002017-08-21 9:56AM EDT62.000.020.020.03-0.01-33.33%5120330.08%
C170825P000625002017-08-16 2:20PM EDT62.500.030.050.060.00-113430.86%
C170825P000630002017-08-21 10:03AM EDT63.000.040.040.05-0.01-20.00%1062026.17%
C170825P000635002017-08-21 11:23AM EDT63.500.070.060.070.00-591,25424.61%
C170825P000640002017-08-21 10:39AM EDT64.000.140.110.12+0.02+16.67%362,24524.41%
C170825P000645002017-08-21 11:29AM EDT64.500.170.160.17+0.02+13.33%4725822.85%
C170825P000650002017-08-21 10:56AM EDT65.000.280.240.26+0.07+33.33%591,54521.88%
C170825P000655002017-08-21 11:39AM EDT65.500.400.370.39+0.11+37.93%19665921.00%
C170825P000660002017-08-21 11:25AM EDT66.000.560.550.57+0.11+24.44%37262020.02%
C170825P000665002017-08-21 11:29AM EDT66.500.820.780.80+0.16+24.24%5,32147318.60%
C170825P000670002017-08-21 11:39AM EDT67.001.151.091.13+0.25+27.78%511,69218.26%
C170825P000675002017-08-21 11:08AM EDT67.501.541.451.48+0.41+36.28%471,09015.63%
C170825P000680002017-08-21 9:31AM EDT68.001.451.881.92-0.14-8.81%221,05413.67%
C170825P000685002017-08-21 11:01AM EDT68.502.532.362.39+0.64+33.86%124330.00%
C170825P000690002017-08-21 11:39AM EDT69.002.932.862.89+0.59+25.21%1,0763110.00%
C170825P000695002017-08-21 11:22AM EDT69.503.403.353.40+0.59+21.00%221280.00%
C170825P000700002017-08-21 10:12AM EDT70.003.653.803.90+0.81+28.52%161650.00%
C170825P000705002017-08-21 9:41AM EDT70.503.854.354.45+0.50+14.93%11132.42%
C170825P000710002017-08-18 11:55PM EDT71.003.154.104.500.00-660.00%
C170825P000720002017-08-01 3:43PM EDT72.003.123.704.150.00-20200.00%