C - Citigroup Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200710C000350002020-06-22 3:24PM EDT35.0017.1516.1016.250.00-111199.02%
C200710C000400002020-06-30 10:38AM EDT40.0012.1010.9010.75+1.50+14.15%125112.89%
C200710C000440002020-07-02 1:39PM EDT44.006.937.156.80-0.93-11.83%233086.33%
C200710C000450002020-06-30 2:38PM EDT45.006.296.056.200.00-1922884.96%
C200710C000460002020-07-01 12:45PM EDT46.004.924.754.900.00-42357.42%
C200710C000465002020-07-02 1:29PM EDT46.504.504.354.45+0.33+7.91%112357.13%
C200710C000470002020-07-01 2:49PM EDT47.004.454.203.95+0.75+20.27%2112961.13%
C200710C000475002020-07-02 12:47PM EDT47.503.603.853.95+0.10+2.86%123969.78%
C200710C000480002020-07-02 11:10AM EDT48.003.483.303.10+0.53+17.97%824955.47%
C200710C000485002020-07-02 3:32PM EDT48.502.582.642.70-0.15-5.49%35949.61%
C200710C000490002020-07-02 3:53PM EDT49.002.102.262.32-0.11-4.98%21012848.05%
C200710C000495002020-07-02 3:52PM EDT49.501.752.252.31-0.23-11.62%3711457.72%
C200710C000500002020-07-02 3:59PM EDT50.001.481.621.66-0.29-16.38%2,5211,01246.05%
C200710C000505002020-07-02 3:59PM EDT50.501.231.341.39-0.28-18.54%28557745.75%
C200710C000510002020-07-02 3:58PM EDT51.000.991.341.15-0.19-16.10%6,9753,19345.46%
C200710C000515002020-07-02 3:49PM EDT51.500.820.900.93-0.24-22.64%14587544.87%
C200710C000520002020-07-02 3:58PM EDT52.000.630.720.74-0.19-23.17%2,0782,26644.34%
C200710C000525002020-07-02 3:56PM EDT52.500.490.590.75-0.21-30.00%77189550.34%
C200710C000530002020-07-02 3:45PM EDT53.000.380.460.49-0.16-29.63%1,5031,16445.22%
C200710C000535002020-07-02 3:52PM EDT53.500.310.370.39-0.14-31.11%33541745.51%
C200710C000540002020-07-02 3:52PM EDT54.000.250.300.35-0.13-34.21%1,26887047.85%
C200710C000545002020-07-02 3:52PM EDT54.500.190.230.25-0.10-34.48%13767646.39%
C200710C000550002020-07-02 3:43PM EDT55.000.170.180.20-0.07-29.17%7001,35746.97%
C200710C000555002020-07-02 2:12PM EDT55.500.120.150.17-0.22-64.71%11471148.24%
C200710C000560002020-07-02 1:51PM EDT56.000.100.120.13-0.05-33.33%8902,51848.24%
C200710C000565002020-07-02 3:41PM EDT56.500.080.090.10-0.02-20.00%8611448.44%
C200710C000570002020-07-02 3:22PM EDT57.000.070.060.08-0.01-12.50%341,08749.02%
C200710C000580002020-07-02 2:49PM EDT58.000.040.030.04-0.02-33.33%3321,70448.05%
C200710C000590002020-06-30 2:52PM EDT59.000.040.020.030.00-1064350.78%
C200710C000600002020-07-02 3:39PM EDT60.000.010.000.02-0.02-66.67%1688552.34%
C200710C000610002020-07-01 12:44PM EDT61.000.010.000.030.00-818454.69%
C200710C000615002020-06-29 1:25PM EDT61.500.040.040.020.00-54462.11%
C200710C000620002020-07-01 1:31PM EDT62.000.020.000.020.00-120856.25%
C200710C000625002020-06-26 10:18AM EDT62.500.150.000.030.00-77360.94%
C200710C000630002020-07-01 1:49PM EDT63.000.020.000.030.00-336762.50%
C200710C000635002020-06-29 9:52AM EDT63.500.040.000.020.00-127260.94%
C200710C000640002020-06-26 1:27PM EDT64.000.090.000.030.00-83166.41%
C200710C000650002020-07-01 11:01AM EDT65.000.020.000.030.00-1019370.31%
C200710C000660002020-07-01 3:18PM EDT66.000.020.000.050.00-135078.13%
C200710C000700002020-06-22 9:38AM EDT70.000.080.000.030.00-24187.50%
C200710C000750002020-06-23 1:55PM EDT75.000.010.000.000.00-5950.00%
C200710C000800002020-06-22 10:37AM EDT80.000.010.000.020.00-11112.50%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200710P000300002020-06-29 1:31PM EDT30.000.010.000.060.00-1136151.56%
C200710P000350002020-06-30 11:25AM EDT35.000.040.000.030.00-100150101.56%
C200710P000400002020-07-02 11:50AM EDT40.000.010.000.03-0.01-50.00%1649767.97%
C200710P000440002020-07-02 3:00PM EDT44.000.060.050.07-0.04-40.00%3272453.52%
C200710P000450002020-07-02 3:57PM EDT45.000.090.070.08-0.10-52.63%341,10549.02%
C200710P000460002020-07-02 3:48PM EDT46.000.140.150.16-0.12-46.15%7242349.02%
C200710P000465002020-07-02 12:27PM EDT46.500.200.160.16-0.13-39.39%2134344.82%
C200710P000470002020-07-02 3:55PM EDT47.000.240.200.20-0.16-40.00%8159643.36%
C200710P000475002020-07-02 3:52PM EDT47.500.310.300.28-0.19-38.00%9642143.46%
C200710P000480002020-07-02 3:59PM EDT48.000.380.390.40-0.22-36.67%12439844.53%
C200710P000485002020-07-02 3:55PM EDT48.500.500.410.50-0.24-32.43%14932843.46%
C200710P000490002020-07-02 3:57PM EDT49.000.590.600.63-0.28-32.18%29980442.73%
C200710P000495002020-07-02 2:49PM EDT49.500.780.750.79-0.33-29.73%23131042.19%
C200710P000500002020-07-02 3:58PM EDT50.000.990.770.80-0.28-22.05%3831,60735.45%
C200710P000505002020-07-02 3:59PM EDT50.501.201.151.20-0.43-26.38%60452341.07%
C200710P000510002020-07-02 3:49PM EDT51.001.491.441.48-0.22-12.87%99119941.41%
C200710P000515002020-07-02 12:55PM EDT51.501.601.711.75-0.42-20.79%22850940.38%
C200710P000520002020-07-02 3:07PM EDT52.002.172.072.11-0.27-11.07%78535741.41%
C200710P000525002020-07-02 2:53PM EDT52.502.332.422.44+0.01+0.43%25552540.33%
C200710P000530002020-07-02 3:58PM EDT53.002.932.762.83-0.12-3.93%608840.53%
C200710P000535002020-07-02 2:02PM EDT53.503.312.793.25+0.16+5.08%2160541.11%
C200710P000540002020-07-02 3:36PM EDT54.003.663.253.35-0.14-3.68%205800.00%
C200710P000545002020-07-02 3:36PM EDT54.504.133.703.80-0.02-0.48%51190.00%
C200710P000550002020-07-02 10:49AM EDT55.003.904.004.55-0.86-18.07%117339.26%
C200710P000555002020-06-26 2:45PM EDT55.506.374.905.000.00-59336.72%
C200710P000560002020-07-02 1:42PM EDT56.005.125.405.50-0.28-5.19%11025539.45%
C200710P000565002020-06-24 12:04PM EDT56.505.355.505.650.00-11660.00%
C200710P000570002020-07-02 2:05PM EDT57.006.206.356.45-1.32-17.55%48625.00%
C200710P000580002020-06-25 10:04AM EDT58.006.826.907.100.00-2610.00%
C200710P000590002020-07-01 1:43PM EDT59.008.588.258.350.00-10720.00%
C200710P000600002020-06-26 3:04PM EDT60.007.689.259.05-2.10-21.47%522160.00%
C200710P000610002020-06-15 3:12PM EDT61.006.0510.3010.450.00--125.00%
C200710P000620002020-06-15 3:12PM EDT62.004.6010.8011.400.00--190.00%
C200710P000625002020-06-19 10:41AM EDT62.5010.3511.7511.650.00-1440.00%
C200710P000630002020-06-19 3:55PM EDT63.0010.7011.7511.950.00-100.00%
C200710P000700002020-06-19 3:47PM EDT70.0017.5519.1519.400.00-400.00%
C200710P000750002020-06-19 10:44AM EDT75.0022.4724.3023.900.00-200.00%
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