C - Citigroup Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C201218C000200002020-07-08 10:18AM EDT20.0030.600.000.000.00-1000.00%
C201218C000225002020-07-09 5:00PM EDT22.5026.100.000.000.00-100.00%
C201218C000250002020-07-02 10:54AM EDT25.0026.300.000.000.00-200.00%
C201218C000275002020-07-09 5:00PM EDT27.5017.760.000.000.00-100.00%
C201218C000300002020-07-01 2:55PM EDT30.0020.600.000.000.00-300.00%
C201218C000325002020-07-07 3:48PM EDT32.5018.100.000.000.00-100.00%
C201218C000350002020-06-29 3:56PM EDT35.0016.250.000.000.00-200.00%
C201218C000375002020-07-07 9:31AM EDT37.5014.500.000.000.00-100.00%
C201218C000400002020-07-09 1:41PM EDT40.0011.400.000.000.00-900.00%
C201218C000425002020-07-08 3:18PM EDT42.5010.300.000.000.00-100.00%
C201218C000450002020-07-09 10:18AM EDT45.008.330.000.000.00-200.00%
C201218C000475002020-07-09 12:17PM EDT47.506.730.000.000.00-1400.00%
C201218C000500002020-07-09 2:45PM EDT50.005.600.000.000.00-1900.39%
C201218C000525002020-07-09 2:45PM EDT52.504.550.000.000.00-4203.13%
C201218C000550002020-07-09 3:55PM EDT55.003.650.000.000.00-1,48503.13%
C201218C000575002020-07-09 3:17PM EDT57.502.910.000.000.00-4206.25%
C201218C000600002020-07-09 3:47PM EDT60.002.310.000.000.00-21906.25%
C201218C000625002020-07-09 3:55PM EDT62.501.800.000.000.00-11906.25%
C201218C000650002020-07-09 3:05PM EDT65.001.440.000.000.00-96012.50%
C201218C000675002020-07-09 3:12PM EDT67.501.110.000.000.00-15012.50%
C201218C000700002020-07-09 2:48PM EDT70.000.870.000.000.00-13012.50%
C201218C000725002020-07-07 3:34PM EDT72.500.560.000.000.00-2012.50%
C201218C000750002020-07-09 11:00AM EDT75.000.490.000.000.00-168012.50%
C201218C000775002020-07-02 3:51PM EDT77.500.370.000.000.00-4012.50%
C201218C000800002020-07-09 10:07AM EDT80.000.250.000.000.00-10012.50%
C201218C000825002020-07-06 3:08PM EDT82.500.250.000.000.00-15012.50%
C201218C000850002020-07-07 9:58AM EDT85.000.180.000.000.00-2012.50%
C201218C000875002020-06-25 10:07AM EDT87.500.360.000.000.00-1025.00%
C201218C000900002020-07-09 11:28AM EDT90.000.170.000.000.00-4025.00%
C201218C000950002020-06-29 3:37PM EDT95.000.130.000.000.00-1025.00%
C201218C001000002020-07-09 5:00PM EDT100.000.240.000.000.00-52025.00%
C201218C001050002020-06-26 11:55AM EDT105.000.160.000.000.00-1025.00%
C201218C001100002020-07-09 5:00PM EDT110.000.130.010.000.00-1025.00%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C201218P000200002020-07-06 9:38AM EDT20.000.100.000.000.00-1025.00%
C201218P000225002020-07-09 11:25AM EDT22.500.210.000.000.00-1025.00%
C201218P000250002020-07-08 2:15PM EDT25.000.290.000.000.00-67025.00%
C201218P000275002020-07-09 10:54AM EDT27.500.470.000.000.00-15025.00%
C201218P000300002020-07-09 11:42AM EDT30.000.740.000.000.00-1012.50%
C201218P000325002020-07-09 2:56PM EDT32.501.060.000.000.00-1012.50%
C201218P000350002020-07-09 3:57PM EDT35.001.490.000.000.00-57012.50%
C201218P000375002020-07-09 12:48PM EDT37.501.990.000.000.00-429012.50%
C201218P000400002020-07-09 2:18PM EDT40.002.640.000.000.00-48606.25%
C201218P000425002020-07-09 1:41PM EDT42.503.430.000.000.00-39906.25%
C201218P000450002020-07-09 12:18PM EDT45.004.360.000.000.00-15903.13%
C201218P000475002020-07-09 11:29AM EDT47.505.500.000.000.00-2301.56%
C201218P000500002020-07-09 3:48PM EDT50.006.850.000.000.00-41300.00%
C201218P000525002020-07-09 3:48PM EDT52.508.300.000.000.00-73400.00%
C201218P000550002020-07-09 2:47PM EDT55.009.800.000.000.00-1100.00%
C201218P000575002020-07-08 10:43AM EDT57.5010.650.000.000.00-18900.00%
C201218P000600002020-06-26 12:20PM EDT60.0013.600.000.000.00-400.00%
C201218P000625002020-06-17 12:50PM EDT62.5013.620.000.000.00-1000.00%
C201218P000650002020-07-08 1:16PM EDT65.0017.250.000.000.00-100.00%
C201218P000675002020-06-26 1:16PM EDT67.5019.540.000.000.00-500.00%
C201218P000700002020-06-25 11:45AM EDT70.0020.620.000.000.00-100.00%
C201218P000725002020-07-09 12:28PM EDT72.5024.430.000.000.00-200.00%
C201218P000750002020-07-09 11:02AM EDT75.0026.460.000.000.00-100.00%
C201218P000775002020-06-29 3:04PM EDT77.5029.000.000.000.00-600.00%
C201218P000800002020-06-22 10:27AM EDT80.0028.780.000.000.00-300.00%
C201218P000825002020-07-09 5:01PM EDT82.5013.450.000.000.00--00.00%
C201218P000850002020-07-09 5:01PM EDT85.0042.100.000.000.00--00.00%
C201218P000875002020-07-09 5:01PM EDT87.5044.600.000.000.00--00.00%
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