C - Citigroup Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210618C000200002020-06-22 6:48PM EDT20.0030.6027.9032.450.00-101066.11%
C210618C000225002020-07-08 1:38PM EDT22.5027.8526.6528.300.00-51554.00%
C210618C000250002020-06-04 3:18PM EDT25.0029.9023.1027.850.00-44657.03%
C210618C000275002020-06-02 9:37AM EDT27.5023.2021.1025.250.00-1253.27%
C210618C000300002020-07-01 2:33PM EDT30.0021.0019.8521.550.00-121356.91%
C210618C000325002020-06-15 1:08PM EDT32.5021.6817.8518.350.00--343.12%
C210618C000350002020-07-02 3:40PM EDT35.0017.1016.0016.450.00-11035243.09%
C210618C000375002020-06-22 11:00AM EDT37.5017.0014.1515.300.00-2916747.63%
C210618C000400002020-07-02 10:19AM EDT40.0012.6512.5513.05-2.00-13.65%11,22542.90%
C210618C000425002020-07-08 3:58PM EDT42.5012.2210.9011.350.00-171,30941.52%
C210618C000450002020-07-07 11:20AM EDT45.0010.009.5510.100.00-798942.10%
C210618C000475002020-07-06 3:00PM EDT47.509.818.408.850.00-11,98841.88%
C210618C000500002020-07-09 10:21AM EDT50.007.467.307.65-0.74-9.02%224,45741.27%
C210618C000525002020-07-09 10:55AM EDT52.506.356.306.55-0.12-1.85%62,50140.58%
C210618C000550002020-07-09 12:16PM EDT55.005.505.405.65-0.59-9.69%725,77440.34%
C210618C000575002020-06-29 3:41PM EDT57.505.254.554.850.00-323340.09%
C210618C000600002020-07-08 2:31PM EDT60.004.053.854.100.00-104,92839.58%
C210618C000625002020-07-09 12:38PM EDT62.503.333.203.45-0.13-3.76%428939.11%
C210618C000650002020-07-09 12:38PM EDT65.002.802.622.90+0.12+4.48%252,02738.76%
C210618C000675002020-07-07 3:42PM EDT67.502.402.052.820.00-35840.88%
C210618C000700002020-07-07 3:54PM EDT70.001.971.852.020.00-459338.07%
C210618C000725002020-07-02 10:13AM EDT72.501.870.020.000.00-102226.25%
C210618C000750002020-07-08 1:51PM EDT75.001.201.161.470.00-151138.16%
C210618C000800002020-06-30 3:22PM EDT80.001.000.691.020.00-11,89137.77%
C210618C000850002020-07-08 3:27PM EDT85.000.700.510.770.00-17638.21%
C210618C000900002020-06-30 12:49PM EDT90.000.510.360.570.00-1922938.43%
C210618C000950002020-07-08 12:32PM EDT95.000.300.210.460.00-1362739.23%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C210618P000200002020-06-26 9:50AM EDT20.000.450.340.550.00-108559.52%
C210618P000225002020-06-22 6:48PM EDT22.503.700.560.860.00--158.74%
C210618P000250002020-07-01 2:17PM EDT25.000.850.830.950.00-102,04255.23%
C210618P000275002020-06-05 12:12PM EDT27.500.841.011.180.00-3681,80351.83%
C210618P000300002020-06-29 3:50PM EDT30.001.751.641.720.00-395652.66%
C210618P000325002020-06-26 3:31PM EDT32.502.392.092.340.00-931,41051.56%
C210618P000350002020-06-26 3:30PM EDT35.003.102.692.960.00-205,40950.34%
C210618P000375002020-07-09 12:43PM EDT37.503.573.453.75+0.72+25.26%14,26450.73%
C210618P000400002020-07-08 10:04AM EDT40.004.054.304.65+0.20+5.19%510,87150.05%
C210618P000425002020-07-06 9:36AM EDT42.504.555.255.650.00-23,96049.33%
C210618P000450002020-07-08 10:17AM EDT45.005.706.456.750.00-298,35248.56%
C210618P000475002020-07-08 3:57PM EDT47.507.107.708.000.00-13,01048.06%
C210618P000500002020-07-08 1:21PM EDT50.008.429.009.350.00-102,84747.52%
C210618P000525002020-06-30 10:25AM EDT52.5010.0510.5010.800.00-528547.00%
C210618P000550002020-07-08 1:21PM EDT55.0011.3812.0512.400.00-102,75046.75%
C210618P000575002020-06-19 2:37PM EDT57.5012.8013.7014.100.00-10917546.56%
C210618P000600002020-06-16 10:08AM EDT60.0012.9014.8516.000.00-51,00746.99%
C210618P000625002020-06-18 2:41PM EDT62.5015.7515.9517.800.00-5915046.50%
C210618P000650002020-06-12 2:16PM EDT65.0017.3516.9021.150.00-966054.11%
C210618P000675002020-06-22 6:48PM EDT67.5026.2018.9523.000.00-61353.38%
C210618P000700002020-07-01 10:22AM EDT70.0022.3521.6023.900.00-5011046.77%
C210618P000725002020-06-16 9:30AM EDT72.5020.1323.8026.100.00-153347.27%
C210618P000750002020-06-10 10:01AM EDT75.0020.2225.6029.600.00-119055.55%
C210618P000800002020-06-30 3:38PM EDT80.0027.7031.2532.950.00-116549.13%
C210618P000850002020-06-10 10:15AM EDT85.0030.3034.4038.600.00-112857.17%
C210618P000900002020-06-15 3:57PM EDT90.0041.2040.6542.650.00-3653.70%
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