U.S. markets close in 4 hours 35 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.11+1.24 (+1.65%)
As of 11:25AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C210514C000600002021-05-10 12:38PM EDT60.0016.4015.8016.000.00-110.00%
C210514C000630002021-05-06 3:58PM EDT63.0011.8011.7513.050.00--10.00%
C210514C000640002021-05-10 2:42PM EDT64.0011.1011.7512.100.00-21570.00%
C210514C000650002021-05-10 10:52AM EDT65.0011.2210.7511.050.00-110.00%
C210514C000660002021-05-05 10:08AM EDT66.006.309.8010.000.00-120.00%
C210514C000670002021-05-12 9:34AM EDT67.009.408.859.05+1.35+16.77%111080.00%
C210514C000675002021-05-04 1:46PM EDT67.504.858.408.550.00-15150.00%
C210514C000680002021-05-10 10:05AM EDT68.007.007.808.000.00-31570.00%
C210514C000685002021-05-10 1:19PM EDT68.506.707.257.600.00-1190.00%
C210514C000690002021-05-10 11:56AM EDT69.005.166.857.100.00-1240.00%
C210514C000695002021-05-07 3:36PM EDT69.505.506.356.600.00-9200.00%
C210514C000700002021-05-12 10:12AM EDT70.005.575.906.05+0.72+14.85%4608300.00%
C210514C000705002021-05-11 1:13PM EDT70.505.405.405.55+1.23+29.50%1004060.00%
C210514C000710002021-05-11 2:20PM EDT71.004.154.905.100.00-91,0640.00%
C210514C000715002021-05-11 10:53AM EDT71.504.054.404.55+0.95+30.65%25900.00%
C210514C000720002021-05-11 2:51PM EDT72.002.884.004.150.00-661,51936.13%
C210514C000725002021-05-12 11:06AM EDT72.503.603.453.65+0.99+37.93%579032.42%
C210514C000730002021-05-12 10:09AM EDT73.002.783.003.15+0.63+29.30%71,46928.71%
C210514C000735002021-05-12 11:08AM EDT73.502.662.632.71+0.94+54.65%1783230.66%
C210514C000740002021-05-12 11:02AM EDT74.002.162.172.24+0.75+53.19%2671,49428.32%
C210514C000745002021-05-12 11:02AM EDT74.501.741.781.83+0.67+62.62%5085828.52%
C210514C000750002021-05-12 11:08AM EDT75.001.441.411.45+0.64+80.00%4402,39728.42%
C210514C000755002021-05-12 11:07AM EDT75.501.081.101.13+0.49+83.05%3111,54428.86%
C210514C000760002021-05-12 11:08AM EDT76.000.830.850.87+0.42+102.44%8381,77629.69%
C210514C000765002021-05-12 10:42AM EDT76.500.500.580.60+0.22+78.57%43271828.32%
C210514C000770002021-05-12 11:07AM EDT77.000.420.440.47+0.21+100.00%3961,47330.47%
C210514C000775002021-05-12 10:42AM EDT77.500.250.300.33+0.11+78.57%14155130.66%
C210514C000780002021-05-12 11:07AM EDT78.000.200.220.23+0.08+66.67%14659831.15%
C210514C000785002021-05-12 10:17AM EDT78.500.100.140.16+0.04+66.67%537531.74%
C210514C000790002021-05-12 10:56AM EDT79.000.080.100.12+0.03+60.00%1630033.20%
C210514C000800002021-05-12 11:10AM EDT80.000.040.040.05+0.02+100.00%1659333.59%
C210514C000810002021-05-11 10:46AM EDT81.000.010.010.040.00-1020238.28%
C210514C000820002021-05-12 11:05AM EDT82.000.010.000.01-0.01-50.00%13835.94%
C210514C000830002021-05-10 2:24PM EDT83.000.020.000.030.00-13013148.05%
C210514C000840002021-05-10 11:33AM EDT84.000.020.010.030.00-121250.39%
C210514C000850002021-04-30 9:30AM EDT85.000.880.000.030.00-1653.13%
C210514C000900002021-04-05 11:42AM EDT90.000.130.000.190.00--2100.00%
C210514C000950002021-04-19 12:09PM EDT95.000.020.000.060.00-1010106.25%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C210514P000550002021-04-29 3:45PM EDT55.000.040.000.040.00-450475146.88%
C210514P000580002021-05-04 11:17AM EDT58.000.020.000.230.00--20160.16%
C210514P000600002021-05-10 10:55AM EDT60.000.010.000.040.00-1029110.94%
C210514P000630002021-05-04 9:52AM EDT63.000.070.000.010.00--1178.13%
C210514P000640002021-05-10 11:35AM EDT64.000.010.000.020.00-87976.56%
C210514P000650002021-05-12 10:48AM EDT65.000.020.000.02+0.01+100.00%623170.31%
C210514P000660002021-05-10 12:23PM EDT66.000.020.000.030.00-492,23067.19%
C210514P000670002021-05-11 2:22PM EDT67.000.010.000.030.00-422460.94%
C210514P000675002021-05-10 11:57AM EDT67.500.020.000.030.00-243757.81%
C210514P000680002021-05-12 10:19AM EDT68.000.020.010.03-0.01-33.33%130357.03%
C210514P000685002021-05-11 3:30PM EDT68.500.040.010.030.00-136553.91%
C210514P000690002021-05-11 12:09PM EDT69.000.050.020.040.00-1072553.91%
C210514P000695002021-05-11 3:30PM EDT69.500.050.030.050.00-1221953.13%
C210514P000700002021-05-11 2:51PM EDT70.000.040.040.05-0.02-33.33%31,43150.39%
C210514P000705002021-05-11 12:44PM EDT70.500.090.050.060.00-3058049.61%
C210514P000710002021-05-12 9:33AM EDT71.000.080.060.07-0.04-33.33%4843047.27%
C210514P000715002021-05-11 10:31AM EDT71.500.090.080.09-0.15-62.50%561,27745.90%
C210514P000720002021-05-12 10:32AM EDT72.000.130.090.11-0.06-31.58%631,74343.95%
C210514P000725002021-05-12 11:03AM EDT72.500.130.120.13-0.09-40.91%10177241.50%
C210514P000730002021-05-12 10:56AM EDT73.000.190.150.17-0.13-40.62%9075940.14%
C210514P000735002021-05-12 10:58AM EDT73.500.250.200.22-0.16-39.02%15972438.57%
C210514P000740002021-05-12 11:07AM EDT74.000.300.270.29-0.24-44.44%4131,74237.31%
C210514P000745002021-05-12 11:04AM EDT74.500.380.360.38-0.36-48.65%21485036.04%
C210514P000750002021-05-12 11:07AM EDT75.000.520.510.53-0.44-45.83%2341,51636.04%
C210514P000755002021-05-12 11:05AM EDT75.500.660.680.70-0.61-48.03%25595635.45%
C210514P000760002021-05-12 11:05AM EDT76.000.890.880.91-0.64-41.83%8569034.96%
C210514P000765002021-05-12 11:05AM EDT76.501.171.191.22-0.83-41.50%2311936.62%
C210514P000770002021-05-12 11:05AM EDT77.001.501.491.52-0.99-39.76%9213536.48%
C210514P000775002021-05-12 11:06AM EDT77.501.861.881.95-0.93-33.33%103440.23%
C210514P000780002021-05-11 1:30PM EDT78.002.342.252.35-0.92-28.22%22,65841.80%
C210514P000785002021-05-10 9:33AM EDT78.502.882.642.790.00-11044.43%
C210514P000790002021-05-10 12:44PM EDT79.003.753.103.300.00-102050.00%
C210514P000800002021-05-10 9:47AM EDT80.005.404.004.150.00-51050.78%
C210514P000820002021-05-12 9:38AM EDT82.006.456.006.15+0.05+0.78%10361.13%
C210514P000840002021-05-10 2:57PM EDT84.008.408.008.200.00--077.54%