C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C191213C000670002019-11-22 3:22PM EST67.007.878.308.600.00-5562.50%
C191213C000680002019-10-31 8:58AM EST68.004.437.007.550.00-2264.65%
C191213C000685002019-12-09 1:11PM EST68.507.146.757.05+1.54+27.50%75461.13%
C191213C000695002019-12-05 2:57PM EST69.505.305.856.000.00-938850.49%
C191213C000700002019-12-06 2:33PM EST70.006.175.305.450.00-31038443.16%
C191213C000705002019-12-06 12:48PM EST70.505.654.805.050.00-63446.88%
C191213C000710002019-12-05 9:42AM EST71.003.604.304.500.00-112440.14%
C191213C000715002019-12-05 9:42AM EST71.503.153.904.000.00-116136.62%
C191213C000720002019-12-05 3:18PM EST72.003.073.353.500.00-1912333.01%
C191213C000725002019-12-05 3:52PM EST72.502.612.942.990.00-12238428.81%
C191213C000730002019-12-06 2:46PM EST73.003.252.492.580.00-5934829.40%
C191213C000735002019-12-09 10:01AM EST73.502.392.042.09-0.45-15.85%41,83525.68%
C191213C000740002019-12-09 3:57PM EST74.001.721.671.71-0.68-28.33%2671,14325.59%
C191213C000745002019-12-09 2:53PM EST74.501.551.261.29-0.43-21.72%1,56187123.10%
C191213C000750002019-12-09 3:57PM EST75.001.000.920.96-0.44-30.56%3691,02622.36%
C191213C000755002019-12-09 3:52PM EST75.500.760.670.69-0.24-24.00%11256721.92%
C191213C000760002019-12-09 3:54PM EST76.000.500.420.44-0.24-32.43%4091,45220.56%
C191213C000765002019-12-09 3:59PM EST76.500.270.260.28-0.33-55.00%3101,66620.26%
C191213C000770002019-12-09 3:58PM EST77.000.170.150.16-0.18-51.43%4271,08119.68%
C191213C000775002019-12-09 3:36PM EST77.500.110.080.10-0.11-50.00%381,21220.12%
C191213C000780002019-12-09 12:39PM EST78.000.050.040.06-0.09-64.29%1501,32420.51%
C191213C000785002019-12-09 2:22PM EST78.500.040.020.04-0.07-63.64%3311421.49%
C191213C000790002019-12-09 1:58PM EST79.000.020.010.03-0.04-66.67%10326922.66%
C191213C000795002019-12-09 12:01PM EST79.500.020.000.03-0.04-66.67%1417725.00%
C191213C000800002019-12-06 1:45PM EST80.000.020.000.030.00-39327.54%
C191213C000810002019-11-27 10:34AM EST81.000.060.000.030.00-105032.03%
C191213C000850002019-12-06 3:20PM EST85.000.010.000.150.00-2257.03%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C191213P000600002019-11-26 3:22PM EST60.000.010.000.040.00--6082.81%
C191213P000650002019-12-06 3:21PM EST65.000.010.000.010.00-72451.56%
C191213P000655002019-12-03 3:59PM EST65.500.050.000.050.00-566655.47%
C191213P000660002019-12-03 10:13AM EST66.000.110.000.030.00--1953.91%
C191213P000665002019-11-11 12:01AM EST66.500.150.000.030.00-273751.56%
C191213P000670002019-12-02 11:06AM EST67.000.040.000.030.00-52648.83%
C191213P000675002019-12-03 12:43PM EST67.500.150.000.080.00-32954.69%
C191213P000680002019-12-05 3:53PM EST68.000.040.000.030.00-17043.36%
C191213P000685002019-12-03 9:33AM EST68.500.210.000.080.00-136848.63%
C191213P000690002019-12-09 12:01PM EST69.000.010.000.02-0.02-66.67%625135.94%
C191213P000695002019-12-05 10:41AM EST69.500.090.000.030.00-1860535.55%
C191213P000700002019-12-09 3:57PM EST70.000.030.000.03-0.01-25.00%71,21032.81%
C191213P000705002019-12-09 3:37PM EST70.500.030.020.04-0.02-40.00%5667331.64%
C191213P000710002019-12-05 3:52PM EST71.000.060.030.040.00-116928.91%
C191213P000715002019-12-09 11:46AM EST71.500.040.050.07-0.04-50.00%10131529.30%
C191213P000720002019-12-09 1:23PM EST72.000.060.070.09-0.03-33.33%2425427.74%
C191213P000725002019-12-09 2:36PM EST72.500.090.110.12-0.03-25.00%791,70326.56%
C191213P000730002019-12-09 3:57PM EST73.000.140.150.17-0.02-12.50%261,16925.68%
C191213P000735002019-12-09 3:55PM EST73.500.200.220.24-0.02-9.09%6587624.85%
C191213P000740002019-12-09 3:58PM EST74.000.300.310.320.00-3121,31323.49%
C191213P000745002019-12-09 3:59PM EST74.500.430.420.43+0.04+10.26%6831,30822.17%
C191213P000750002019-12-09 3:58PM EST75.000.590.590.61+0.11+22.92%1,4891,23221.78%
C191213P000755002019-12-09 3:59PM EST75.500.800.800.84+0.14+21.21%1,69570821.34%
C191213P000760002019-12-09 3:39PM EST76.001.051.071.11+0.14+15.38%70825520.56%
C191213P000765002019-12-09 3:59PM EST76.501.421.371.42+0.28+24.56%16139219.24%
C191213P000770002019-12-09 12:17PM EST77.001.701.791.83+0.28+19.72%6314919.68%
C191213P000775002019-12-09 3:48PM EST77.502.112.212.27+0.44+26.35%929220.12%
C191213P000780002019-12-06 2:35PM EST78.002.072.672.740.00-7512521.29%
C191213P000785002019-12-09 3:38PM EST78.503.103.153.25+0.44+16.54%653725.00%
C191213P000795002019-12-05 2:57PM EST79.504.854.104.250.00-351230.57%
C191213P000800002019-12-06 9:44AM EST80.004.104.554.750.00-151533.20%