C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C190927C000550002019-08-19 12:07AM EDT55.007.9514.4515.550.00--3149.51%
C190927C000565002019-08-29 10:20AM EDT56.507.4512.4014.400.00-10130.08%
C190927C000570002019-08-21 2:41PM EDT57.006.7511.7013.950.00--0120.80%
C190927C000580002019-08-21 2:00PM EDT58.006.1510.9012.650.00-100109.28%
C190927C000585002019-09-03 10:46AM EDT58.504.9010.0512.450.00--0103.52%
C190927C000590002019-09-03 3:01PM EDT59.005.0010.3011.150.00-14097.85%
C190927C000595002019-09-03 3:30PM EDT59.504.659.6510.650.00--088.67%
C190927C000600002019-09-03 10:31AM EDT60.003.759.4510.050.00-4091.80%
C190927C000605002019-09-03 3:40PM EDT60.503.908.759.500.00-30079.39%
C190927C000610002019-09-09 9:57AM EDT61.006.508.409.250.00-10088.48%
C190927C000615002019-09-04 9:44AM EDT61.503.507.808.700.00-10080.08%
C190927C000620002019-09-06 11:33AM EDT62.006.927.457.800.00-2068.46%
C190927C000625002019-09-09 12:19PM EDT62.505.956.657.650.00-1066.41%
C190927C000630002019-09-18 10:36AM EDT63.006.586.357.000.00-1064.06%
C190927C000635002019-09-20 3:25PM EDT63.506.335.856.10+3.13+97.81%13055.86%
C190927C000640002019-09-18 12:40PM EDT64.005.715.355.750.00-2060.35%
C190927C000645002019-09-20 12:00PM EDT64.506.014.855.05+0.87+16.93%1045.51%
C190927C000650002019-09-20 1:41PM EDT65.004.904.404.55-0.27-5.22%111041.90%
C190927C000655002019-09-20 11:09AM EDT65.504.774.054.35+0.17+3.70%1052.49%
C190927C000660002019-09-16 10:35AM EDT66.003.803.604.200.00-10050.10%
C190927C000665002019-09-20 12:25PM EDT66.504.103.203.30+0.50+13.89%12041.80%
C190927C000670002019-09-20 2:09PM EDT67.003.102.762.83-0.14-4.32%19038.43%
C190927C000675002019-09-20 1:17PM EDT67.502.482.212.25-0.58-18.95%49030.96%
C190927C000680002019-09-20 3:57PM EDT68.001.951.941.96-0.18-8.45%132033.11%
C190927C000685002019-09-20 3:45PM EDT68.501.701.431.46-0.19-10.05%552027.69%
C190927C000690002019-09-20 3:50PM EDT69.001.361.101.12-0.06-4.23%349026.42%
C190927C000695002019-09-20 3:59PM EDT69.500.810.850.87-0.30-27.03%298026.56%
C190927C000700002019-09-20 3:59PM EDT70.000.610.670.68-0.20-24.69%714027.25%
C190927C000705002019-09-20 3:58PM EDT70.500.460.390.41-0.18-28.12%804024.22%
C190927C000710002019-09-20 3:51PM EDT71.000.350.270.28-0.06-14.63%685024.12%
C190927C000715002019-09-20 3:50PM EDT71.500.210.170.19-0.06-22.22%265024.32%
C190927C000720002019-09-20 3:59PM EDT72.000.100.100.12-0.14-58.33%187024.12%
C190927C000725002019-09-20 3:46PM EDT72.500.060.050.07-0.08-57.14%77023.83%
C190927C000730002019-09-20 1:45PM EDT73.000.040.020.04-0.04-50.00%65023.63%
C190927C000735002019-09-17 2:58PM EDT73.500.080.010.080.00-22030.08%
C190927C000740002019-09-20 11:45AM EDT74.000.030.000.06-0.02-40.00%31030.86%
C190927C000745002019-09-17 11:14AM EDT74.500.02-0.070.00--034.38%
C190927C000750002019-09-18 1:31PM EDT75.000.030.020.000.00-101012.50%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
C190927P000500002019-08-26 1:22PM EDT50.000.140.000.020.00-5096.88%
C190927P000550002019-09-03 3:44PM EDT55.000.190.000.030.00-70075.00%
C190927P000560002019-09-19 2:30PM EDT56.000.020.000.030.00-1069.53%
C190927P000565002019-09-04 10:40AM EDT56.500.220.000.030.00-1067.19%
C190927P000570002019-09-12 10:41AM EDT57.000.030.000.030.00-5064.06%
C190927P000580002019-09-19 2:30PM EDT58.000.020.000.030.00-1059.38%
C190927P000585002019-09-12 11:57AM EDT58.500.030.000.040.00-16058.59%
C190927P000590002019-09-17 2:10PM EDT59.000.010.000.030.00-2053.91%
C190927P000595002019-09-03 3:41PM EDT59.500.660.000.000.00-54025.00%
C190927P000600002019-09-12 10:47AM EDT60.000.060.000.000.00-1,501025.00%
C190927P000605002019-09-18 9:41AM EDT60.500.030.020.060.00-6053.91%
C190927P000610002019-09-20 3:37PM EDT61.000.030.020.04-0.08-72.73%1051.17%
C190927P000615002019-09-13 10:22AM EDT61.500.060.030.020.00-6043.36%
C190927P000620002019-09-18 2:17PM EDT62.000.040.000.030.00-1043.36%
C190927P000625002019-09-20 9:32AM EDT62.500.010.000.04-0.09-90.00%34042.58%
C190927P000630002019-09-19 1:27PM EDT63.000.030.000.040.00-1039.84%
C190927P000635002019-09-20 12:35PM EDT63.500.020.000.05-0.22-91.67%4038.67%
C190927P000640002019-09-20 3:36PM EDT64.000.030.030.05-0.02-40.00%19035.94%
C190927P000645002019-09-19 12:46PM EDT64.500.050.050.080.00-260036.33%
C190927P000650002019-09-19 2:12PM EDT65.000.060.060.100.00-20034.96%
C190927P000655002019-09-20 2:21PM EDT65.500.080.090.110.00-50032.52%
C190927P000660002019-09-20 3:55PM EDT66.000.120.120.130.00-103030.57%
C190927P000665002019-09-20 3:59PM EDT66.500.170.160.17+0.03+21.43%197029.30%
C190927P000670002019-09-20 3:23PM EDT67.000.200.220.24+0.03+17.65%824028.91%
C190927P000675002019-09-20 3:38PM EDT67.500.250.290.30-0.08-24.24%341027.25%
C190927P000680002019-09-20 3:55PM EDT68.000.370.370.38-0.01-2.63%493025.59%
C190927P000685002019-09-20 3:54PM EDT68.500.450.540.56+0.02+4.65%408026.17%
C190927P000690002019-09-20 3:57PM EDT69.000.660.690.66-0.03-4.35%255023.24%
C190927P000695002019-09-20 3:59PM EDT69.500.950.860.87+0.12+14.46%765022.32%
C190927P000700002019-09-20 3:59PM EDT70.001.201.081.10+0.10+9.09%962020.46%
C190927P000705002019-09-20 3:42PM EDT70.501.251.431.46+0.01+0.81%397020.95%
C190927P000710002019-09-20 1:33PM EDT71.001.511.731.75-0.02-1.31%221016.50%
C190927P000715002019-09-20 3:20PM EDT71.501.882.152.36+0.02+1.08%274025.20%
C190927P000720002019-09-20 12:35PM EDT72.002.242.662.72-0.04-1.75%138020.90%
C190927P000725002019-09-20 3:12PM EDT72.502.582.953.05+0.06+2.38%2800.00%
C190927P000730002019-09-20 11:44AM EDT73.002.663.453.70-0.52-16.35%10024.81%
C190927P000740002019-09-18 3:36PM EDT74.003.804.354.700.00--029.69%