C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C190830C000550002019-08-19 12:07AM EDT55.008.416.407.10+1.96+30.39%-7069.34%
C190830C000555002019-08-21 11:30AM EDT55.508.156.106.65+8.15+∞%-1169.92%
C190830C000560002019-08-19 12:07AM EDT56.006.105.306.150.00--265.63%
C190830C000570002019-08-20 11:37AM EDT57.006.904.955.25+6.90+∞%-752.73%
C190830C000580002019-08-19 12:07AM EDT58.004.804.104.25-0.80-14.29%211954.59%
C190830C000585002019-08-16 3:35PM EDT58.505.103.503.800.00-1115852.54%
C190830C000590002019-08-23 3:53PM EDT59.003.153.253.40-1.50-32.26%5735652.44%
C190830C000595002019-08-23 3:56PM EDT59.502.652.872.95-1.70-39.08%555349.22%
C190830C000600002019-08-23 3:55PM EDT60.002.292.482.58-1.86-44.82%38015548.93%
C190830C000605002019-08-23 3:50PM EDT60.502.122.112.21-0.98-31.61%1923847.75%
C190830C000610002019-08-23 3:53PM EDT61.001.621.751.83-1.63-50.15%16740145.31%
C190830C000615002019-08-23 3:57PM EDT61.501.261.451.49-1.54-55.00%18220843.46%
C190830C000620002019-08-23 3:59PM EDT62.001.151.171.19-1.28-52.67%25818241.99%
C190830C000625002019-08-23 3:56PM EDT62.500.750.900.92-1.24-62.31%29451340.43%
C190830C000630002019-08-23 3:59PM EDT63.000.630.670.69-1.00-61.35%1,41213139.06%
C190830C000635002019-08-23 3:59PM EDT63.500.450.490.50-0.88-66.17%97637337.79%
C190830C000640002019-08-23 3:58PM EDT64.000.290.340.35-0.72-71.29%92486936.72%
C190830C000645002019-08-23 3:52PM EDT64.500.200.210.24-0.51-71.83%15361435.94%
C190830C000650002019-08-23 3:58PM EDT65.000.130.130.16-0.40-75.47%3131,07235.35%
C190830C000655002019-08-23 3:50PM EDT65.500.080.080.11-0.29-78.38%11497635.55%
C190830C000660002019-08-23 3:53PM EDT66.000.050.040.11-0.18-78.26%1,2711,76939.06%
C190830C000665002019-08-23 3:55PM EDT66.500.030.030.05-0.12-80.00%48654335.74%
C190830C000670002019-08-23 3:43PM EDT67.000.030.010.03-0.06-66.67%2026235.55%
C190830C000675002019-08-23 10:29AM EDT67.500.040.000.03-0.01-20.00%353638.28%
C190830C000680002019-08-23 12:03PM EDT68.000.030.000.030.00-341340.63%
C190830C000685002019-08-20 2:52PM EDT68.500.020.000.030.00-439143.36%
C190830C000690002019-08-20 2:08PM EDT69.000.020.000.030.00-236346.09%
C190830C000695002019-08-23 1:49PM EDT69.500.020.000.03-0.01-33.33%636548.44%
C190830C000700002019-08-23 12:35PM EDT70.000.020.000.030.00-101,32651.17%
C190830C000705002019-08-13 1:43PM EDT70.500.030.000.05-0.08-72.73%107452.34%
C190830C000710002019-08-15 2:06PM EDT71.000.020.000.040.00-160353.13%
C190830C000715002019-08-21 10:27AM EDT71.500.030.000.020.00-4346350.00%
C190830C000720002019-08-14 10:45AM EDT72.000.030.000.030.00-231555.47%
C190830C000725002019-08-14 10:31AM EDT72.500.010.000.050.00-141,36461.72%
C190830C000730002019-08-15 12:43PM EDT73.000.020.000.050.00-2026964.06%
C190830C000735002019-08-14 3:51PM EDT73.500.030.000.050.00-21,29866.41%
C190830C000740002019-08-16 10:20AM EDT74.000.040.000.05-0.01-20.00%131868.75%
C190830C000745002019-08-23 3:14PM EDT74.500.010.000.010.00-1037059.38%
C190830C000750002019-08-16 1:09PM EDT75.000.090.000.03+0.08+800.00%590467.97%
C190830C000755002019-08-08 12:54PM EDT75.500.030.000.000.00-18224150.00%
C190830C000765002019-07-26 1:36PM EDT76.500.050.000.050.00-12578.91%
C190830C000770002019-07-22 1:50PM EDT77.000.110.000.040.00-22078.91%
C190830C000775002019-08-05 10:59AM EDT77.500.010.000.000.00-242450.00%
C190830C000780002019-07-12 12:49PM EDT78.000.280.000.070.00-11089.06%
C190830C000785002019-07-22 12:10AM EDT78.500.080.000.000.00--2050.00%
C190830C000800002019-07-30 1:53PM EDT80.000.090.000.000.00--250.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C190830P000525002019-08-23 3:45PM EDT52.500.010.010.020.00-1,92515060.94%
C190830P000540002019-08-23 1:33PM EDT54.000.040.000.06-0.10-71.43%602957.81%
C190830P000550002019-08-23 3:58PM EDT55.000.080.000.08+0.05+166.67%2014953.52%
C190830P000560002019-08-21 3:40PM EDT56.000.040.080.13+0.04+∞%-5056.25%
C190830P000565002019-08-22 1:46PM EDT56.500.030.110.140.00-154354.49%
C190830P000570002019-08-23 3:58PM EDT57.000.180.140.17+0.18+∞%3534253.13%
C190830P000575002019-08-22 1:46PM EDT57.500.050.180.21+0.05+∞%303152.15%
C190830P000580002019-08-23 3:14PM EDT58.000.210.220.26+0.12+133.33%177550.78%
C190830P000585002019-08-23 3:58PM EDT58.500.330.280.31+0.20+153.85%49818250.29%
C190830P000590002019-08-23 3:55PM EDT59.000.430.350.38+0.30+230.77%20728748.93%
C190830P000595002019-08-23 3:45PM EDT59.500.440.440.46+0.44+∞%96247.46%
C190830P000600002019-08-23 3:59PM EDT60.000.570.540.56+0.41+256.25%39838246.05%
C190830P000605002019-08-23 3:59PM EDT60.500.720.670.68+0.55+323.53%13014744.63%
C190830P000610002019-08-23 3:52PM EDT61.000.880.810.83+0.63+252.00%36643143.46%
C190830P000615002019-08-23 3:59PM EDT61.501.010.981.00+0.55+119.57%34620542.04%
C190830P000620002019-08-23 3:58PM EDT62.001.361.181.20+0.98+257.89%51254240.63%
C190830P000625002019-08-23 3:58PM EDT62.501.561.411.45+1.08+225.00%52660539.75%
C190830P000630002019-08-23 3:57PM EDT63.001.931.671.73+1.35+232.76%66244638.67%
C190830P000635002019-08-23 3:52PM EDT63.502.141.962.04+1.38+181.58%5471,24737.40%
C190830P000640002019-08-23 3:55PM EDT64.002.592.302.39+1.59+159.00%74961936.23%
C190830P000645002019-08-23 3:56PM EDT64.503.102.672.91+1.94+167.24%34946041.99%
C190830P000650002019-08-23 3:58PM EDT65.003.343.053.30+1.93+136.88%2311,43840.82%
C190830P000655002019-08-23 3:53PM EDT65.503.853.503.75+1.99+106.99%6442141.99%
C190830P000660002019-08-23 3:57PM EDT66.004.444.054.20+2.30+107.48%711,09442.19%
C190830P000665002019-08-23 10:10AM EDT66.502.874.404.80+0.39+15.73%1066752.93%
C190830P000670002019-08-20 12:03PM EDT67.003.614.855.30+0.46+14.60%544756.74%
C190830P000675002019-08-23 2:15PM EDT67.505.035.506.05+1.52+43.30%714758.69%
C190830P000680002019-08-22 9:30AM EDT68.004.106.006.650.00-110165.82%
C190830P000685002019-08-09 3:36PM EDT68.502.686.357.100.00-682161.72%
C190830P000690002019-08-21 2:00PM EDT69.005.046.907.600.00-11267.19%
C190830P000695002019-08-21 2:32PM EDT69.506.207.458.250.00-253778.22%
C190830P000700002019-08-21 2:00PM EDT70.006.608.008.600.00-42677.83%
C190830P000705002019-08-23 1:47PM EDT70.508.108.508.70+0.89+12.34%551058.20%
C190830P000710002019-08-14 12:33PM EDT71.009.208.859.650.00-200579.88%
C190830P000715002019-08-14 12:33PM EDT71.509.709.3010.250.00-200185.35%
C190830P000720002019-08-08 10:36AM EDT72.005.899.8510.700.00-8188.48%
C190830P000725002019-08-07 11:46AM EDT72.508.3010.2011.300.00-1089.06%
C190830P000730002019-08-01 9:46AM EDT73.003.0510.7011.900.00-50096.68%
C190830P000745002019-08-06 12:54PM EDT74.509.1412.2513.250.00-110100.59%
C190830P000750002019-08-21 10:09AM EDT75.0011.3612.7513.800.00-100106.06%