C - Citigroup Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200605C000250002020-06-05 1:55PM EDT25.0034.6332.5535.10+11.54+49.98%121,297.66%
C200605C000300002020-06-02 11:33AM EDT30.0020.6028.1529.500.00-5347891.80%
C200605C000340002020-05-26 9:32AM EDT34.0012.5024.2025.500.00-30750.78%
C200605C000370002020-05-27 10:40AM EDT37.0014.0521.1522.550.00-14667.19%
C200605C000380002020-05-21 10:20AM EDT38.007.8520.4021.150.00-10519.53%
C200605C000385002020-05-13 3:38PM EDT38.503.7019.8521.200.00--23453.13%
C200605C000390002020-05-22 3:56PM EDT39.005.3518.9020.600.00-2019617.58%
C200605C000395002020-05-18 2:54PM EDT39.506.2818.6020.200.00-514343.75%
C200605C000400002020-06-01 3:51PM EDT40.009.6016.5021.250.00-1275293.75%
C200605C000405002020-06-04 1:17PM EDT40.5013.7517.8518.950.00-1049325.00%
C200605C000410002020-05-29 9:45AM EDT41.007.3017.3517.950.00-30355.47%
C200605C000415002020-06-04 1:31PM EDT41.5012.7916.6518.100.00-1024268.75%
C200605C000420002020-06-04 11:47AM EDT42.0012.2415.7017.700.00-10101549.22%
C200605C000425002020-06-05 10:19AM EDT42.5017.5215.7017.00+5.87+50.39%1380494.53%
C200605C000430002020-06-04 3:15PM EDT43.0011.7915.1016.850.00-11116328.13%
C200605C000435002020-06-02 11:42AM EDT43.507.2514.6016.250.00-538289.06%
C200605C000440002020-06-05 2:51PM EDT44.0015.1614.1515.50+5.55+57.75%69369453.52%
C200605C000445002020-06-04 2:20PM EDT44.5010.5113.7015.050.00-232218.75%
C200605C000450002020-06-05 3:23PM EDT45.0013.6013.3014.45+3.15+30.14%301,333212.50%
C200605C000455002020-06-05 3:48PM EDT45.5013.1012.6014.00+3.10+31.00%10236413.67%
C200605C000460002020-06-05 2:51PM EDT46.0013.1712.1513.55+4.32+48.81%2249409.38%
C200605C000465002020-06-04 9:30AM EDT46.506.5511.6013.000.00-1152387.50%
C200605C000470002020-06-05 1:50PM EDT47.0012.7011.1012.55+5.35+72.79%96258383.20%
C200605C000475002020-06-05 2:47PM EDT47.5011.8610.7012.05+5.16+77.01%61653175.00%
C200605C000480002020-06-05 3:57PM EDT48.0010.7510.4511.50+3.05+39.61%322,245228.91%
C200605C000490002020-06-05 3:41PM EDT49.009.589.5510.00+3.03+46.26%392,255217.97%
C200605C000500002020-06-05 3:46PM EDT50.008.678.559.50+3.27+60.56%4290205.47%
C200605C000510002020-06-05 3:54PM EDT51.007.555.509.90+3.05+67.78%2660439.45%
C200605C000515002020-06-05 3:29PM EDT51.507.376.408.00+3.32+81.98%42825259.18%
C200605C000520002020-06-05 3:48PM EDT52.006.606.007.00+3.17+92.42%2406,056159.38%
C200605C000525002020-06-05 3:53PM EDT52.506.155.757.05+3.02+96.49%3792,053116.41%
C200605C000530002020-06-05 3:51PM EDT53.005.673.608.35+2.92+106.18%1,2213,035133.59%
C200605C000535002020-06-05 3:46PM EDT53.505.105.006.00+3.07+151.23%258623130.08%
C200605C000540002020-06-05 3:55PM EDT54.004.734.554.80+2.98+170.29%1,6424,0470.00%
C200605C000550002020-06-05 3:59PM EDT55.003.922.984.50+2.81+253.15%2,5192,884168.95%
C200605C000560002020-06-05 3:58PM EDT56.002.752.383.45+2.15+358.33%9303,04363.28%
C200605C000570002020-06-05 3:59PM EDT57.001.871.222.47+1.61+619.23%533371110.74%
C200605C000580002020-06-05 3:56PM EDT58.000.720.371.51+0.59+453.85%2,3191,09983.79%
C200605C000600002020-06-05 3:59PM EDT60.000.030.000.01+0.01+50.00%12,46854621.09%
C200605C000650002020-06-05 11:12AM EDT65.000.020.000.01-0.02-50.00%2861275.00%
Putsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200605P000250002020-06-04 2:32PM EDT25.000.020.001.380.00-111,116.41%
C200605P000300002020-05-26 1:28PM EDT30.000.030.000.030.00-3213493.75%
C200605P000340002020-05-18 12:12AM EDT34.000.400.000.500.00--205610.94%
C200605P000350002020-06-01 9:30AM EDT35.000.010.000.010.00-2565350.00%
C200605P000360002020-06-04 12:12PM EDT36.000.010.000.220.00-583479.69%
C200605P000365002020-05-28 3:47PM EDT36.500.020.000.220.00-1820468.75%
C200605P000370002020-06-04 12:12PM EDT37.000.010.001.910.00-50729.30%
C200605P000375002020-05-26 3:06PM EDT37.500.040.000.030.00-140337.50%
C200605P000380002020-05-29 3:26PM EDT38.000.020.000.320.00-60270462.50%
C200605P000385002020-05-29 3:59PM EDT38.500.050.000.290.00-537442.97%
C200605P000390002020-06-03 12:26PM EDT39.000.010.010.010.00-186300.00%
C200605P000395002020-06-04 3:23PM EDT39.500.010.000.470.00-1200460.16%
C200605P000400002020-06-03 9:36AM EDT40.000.010.000.010.00-80262.50%
C200605P000405002020-06-01 12:42PM EDT40.500.020.000.010.00-60250.00%
C200605P000410002020-06-03 12:26PM EDT41.000.020.000.010.00-20250.00%
C200605P000415002020-06-04 3:28PM EDT41.500.020.000.500.00-180417.19%
C200605P000420002020-06-03 12:26PM EDT42.000.030.000.020.00-34807250.00%
C200605P000425002020-06-03 10:20AM EDT42.500.010.010.030.00-21426262.50%
C200605P000430002020-06-03 10:33AM EDT43.000.010.000.010.00-14752218.75%
C200605P000435002020-06-04 10:36AM EDT43.500.010.000.030.00-1805237.50%
C200605P000440002020-06-04 12:43PM EDT44.000.010.000.010.00-701,193200.00%
C200605P000445002020-06-05 1:46PM EDT44.500.010.000.02-0.01-50.00%2552212.50%
C200605P000450002020-06-05 2:49PM EDT45.000.010.000.010.00-122,664187.50%
C200605P000455002020-06-05 3:16PM EDT45.500.030.000.01+0.02+200.00%20282181.25%
C200605P000460002020-06-04 3:42PM EDT46.000.010.000.010.00-29850175.00%
C200605P000465002020-06-05 12:35PM EDT46.500.010.000.20-0.01-50.00%10251.56%
C200605P000470002020-06-05 3:14PM EDT47.000.010.000.00-0.02-66.67%111050.00%
C200605P000475002020-06-05 11:30AM EDT47.500.010.000.010.00-101,478156.25%
C200605P000480002020-06-05 10:48AM EDT48.000.020.000.01+0.01+100.00%1052,666143.75%
C200605P000490002020-06-05 9:39AM EDT49.000.010.000.010.00-101,671131.25%
C200605P000500002020-06-05 12:48PM EDT50.000.010.000.010.00-182,903118.75%
C200605P000510002020-06-05 1:40PM EDT51.000.010.000.01-0.01-50.00%31,164106.25%
C200605P000515002020-06-04 3:55PM EDT51.500.040.000.010.00-1,8521,073100.00%
C200605P000520002020-06-05 1:40PM EDT52.000.010.000.01-0.04-80.00%682,77993.75%
C200605P000525002020-06-05 11:23AM EDT52.500.010.000.01-0.05-83.33%328,15187.50%
C200605P000530002020-06-05 12:54PM EDT53.000.010.000.01-0.08-88.89%571,59181.25%
C200605P000535002020-06-05 11:56AM EDT53.500.010.000.01-0.13-92.86%5361,78475.00%
C200605P000540002020-06-05 2:13PM EDT54.000.010.000.01-0.22-95.65%1,5862,46768.75%
C200605P000550002020-06-05 11:16AM EDT55.000.010.000.01-0.49-98.00%6733,02554.69%
C200605P000570002020-06-05 2:25PM EDT57.000.040.000.02-1.67-97.66%2912635.94%
C200605P000650002020-06-05 3:10PM EDT65.006.175.456.85-3.38-35.39%77382.81%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more