C - Citigroup Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C200124C00065000 | 2019-12-30 3:48PM EST | 65.00 | 14.56 | 15.55 | 16.35 | 0.00 | - | - | 5 | 107.62% |
| C200124C00068000 | 2020-01-06 3:14PM EST | 68.00 | 11.38 | 12.80 | 13.40 | 0.00 | - | 1 | 2 | 93.65% |
| C200124C00069500 | 2019-12-16 12:13AM EST | 69.50 | 7.25 | 11.30 | 11.75 | 0.00 | - | - | 0 | 71.48% |
| C200124C00070000 | 2020-01-17 3:07PM EST | 70.00 | 10.95 | 10.90 | 11.30 | -0.15 | -1.35% | 3 | 47 | 73.63% |
| C200124C00070500 | 2019-12-16 9:50AM EST | 70.50 | 7.35 | 10.25 | 10.65 | 0.00 | - | - | 0 | 51.56% |
| C200124C00071500 | 2020-01-02 3:47PM EST | 71.50 | 9.75 | 9.40 | 9.90 | 0.00 | - | - | 60 | 72.27% |
| C200124C00072000 | 2019-12-16 12:13AM EST | 72.00 | 5.45 | 8.90 | 9.10 | 0.00 | - | - | 0 | 0.00% |
| C200124C00072500 | 2019-12-06 2:49PM EST | 72.50 | 4.93 | 6.60 | 7.10 | 0.00 | - | 5 | 5 | 0.00% |
| C200124C00073000 | 2020-01-15 10:23AM EST | 73.00 | 8.40 | 8.00 | 8.55 | 0.00 | - | 1 | 19 | 54.49% |
| C200124C00073500 | 2020-01-13 12:13AM EST | 73.50 | 6.25 | 7.40 | 7.90 | 0.00 | - | - | 47 | 59.96% |
| C200124C00074000 | 2020-01-14 3:42PM EST | 74.00 | 7.85 | 6.85 | 7.45 | 0.00 | - | 1 | 32 | 59.57% |
| C200124C00074500 | 2020-01-13 12:13AM EST | 74.50 | 5.35 | 6.40 | 6.90 | 0.00 | - | - | 35 | 53.81% |
| C200124C00075000 | 2020-01-13 10:50AM EST | 75.00 | 6.60 | 5.90 | 6.45 | +1.89 | +40.13% | 7 | 69 | 53.22% |
| C200124C00075500 | 2020-01-10 3:42PM EST | 75.50 | 4.05 | 5.50 | 5.85 | 0.00 | - | 7 | 173 | 44.92% |
| C200124C00076000 | 2020-01-16 10:44AM EST | 76.00 | 5.20 | 4.85 | 5.40 | 0.00 | - | 20 | 461 | 44.43% |
| C200124C00076500 | 2020-01-15 10:36AM EST | 76.50 | 5.05 | 4.40 | 4.90 | 0.00 | - | 1 | 113 | 41.21% |
| C200124C00077000 | 2020-01-14 3:42PM EST | 77.00 | 4.90 | 3.85 | 4.45 | 0.00 | - | 4 | 182 | 40.14% |
| C200124C00077500 | 2020-01-17 9:45AM EST | 77.50 | 3.60 | 3.60 | 3.75 | -0.23 | -6.01% | 40 | 95 | 27.54% |
| C200124C00078000 | 2020-01-17 3:07PM EST | 78.00 | 3.05 | 3.15 | 3.25 | -0.05 | -1.61% | 141 | 382 | 24.71% |
| C200124C00078500 | 2020-01-17 3:25PM EST | 78.50 | 2.52 | 2.66 | 2.76 | -0.14 | -5.26% | 48 | 189 | 22.17% |
| C200124C00079000 | 2020-01-17 3:34PM EST | 79.00 | 2.18 | 2.24 | 2.29 | -0.26 | -10.66% | 107 | 1,141 | 20.41% |
| C200124C00079500 | 2020-01-17 3:17PM EST | 79.50 | 1.66 | 1.80 | 1.86 | -0.14 | -7.78% | 64 | 715 | 19.53% |
| C200124C00080000 | 2020-01-17 3:51PM EST | 80.00 | 1.37 | 1.40 | 1.45 | -0.11 | -7.43% | 187 | 1,488 | 18.51% |
| C200124C00080500 | 2020-01-17 3:51PM EST | 80.50 | 1.01 | 1.04 | 1.08 | -0.10 | -9.01% | 520 | 1,293 | 17.63% |
| C200124C00081000 | 2020-01-17 3:56PM EST | 81.00 | 0.74 | 0.73 | 0.76 | -0.08 | -9.76% | 687 | 736 | 16.85% |
| C200124C00081500 | 2020-01-17 3:58PM EST | 81.50 | 0.50 | 0.49 | 0.52 | -0.09 | -15.25% | 908 | 761 | 16.65% |
| C200124C00082000 | 2020-01-17 3:59PM EST | 82.00 | 0.33 | 0.32 | 0.33 | -0.06 | -15.38% | 1,854 | 2,437 | 16.31% |
| C200124C00083000 | 2020-01-17 3:22PM EST | 83.00 | 0.10 | 0.12 | 0.13 | -0.07 | -41.18% | 1,082 | 1,175 | 16.80% |
| C200124C00083500 | 2020-01-17 2:45PM EST | 83.50 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 29 | 361 | 17.19% |
| C200124C00084000 | 2020-01-17 3:50PM EST | 84.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 76 | 954 | 18.36% |
| C200124C00085000 | 2020-01-17 3:15PM EST | 85.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 5 | 949 | 20.12% |
| C200124C00086000 | 2020-01-17 9:37AM EST | 86.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 6 | 114 | 26.56% |
| C200124C00086500 | 2020-01-16 12:36PM EST | 86.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 66 | 263 | 26.17% |
| C200124C00090000 | 2020-01-14 3:59PM EST | 90.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 85 | 39.06% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C200124P00065000 | 2019-12-17 9:39AM EST | 65.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 0 | 70.31% |
| C200124P00067500 | 2019-12-19 12:02PM EST | 67.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 3 | 69.14% |
| C200124P00068000 | 2020-01-14 10:00AM EST | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 54.69% |
| C200124P00069000 | 2020-01-14 2:48PM EST | 69.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 12 | 57.03% |
| C200124P00069500 | 2020-01-14 9:41AM EST | 69.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 10 | 53.13% |
| C200124P00070000 | 2019-12-20 10:53AM EST | 70.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 10 | 21 | 50.78% |
| C200124P00070500 | 2020-01-03 3:57PM EST | 70.50 | 0.11 | 0.00 | 0.02 | 0.00 | - | 10 | 26 | 48.44% |
| C200124P00071000 | 2020-01-14 3:22PM EST | 71.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 14 | 46.48% |
| C200124P00071500 | 2020-01-15 10:08AM EST | 71.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 30 | 44.53% |
| C200124P00072000 | 2020-01-02 9:53AM EST | 72.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 4 | 104 | 38.28% |
| C200124P00072500 | 2020-01-07 11:57AM EST | 72.50 | 0.21 | 0.00 | 0.04 | 0.00 | - | 30 | 81 | 44.53% |
| C200124P00073000 | 2020-01-14 10:00AM EST | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 188 | 245 | 40.23% |
| C200124P00073500 | 2020-01-16 2:48PM EST | 73.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 92 | 310 | 37.89% |
| C200124P00074000 | 2020-01-16 2:48PM EST | 74.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 129 | 123 | 35.94% |
| C200124P00074500 | 2020-01-16 11:14AM EST | 74.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 83 | 132 | 35.16% |
| C200124P00075000 | 2020-01-17 3:57PM EST | 75.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 50 | 1,171 | 35.35% |
| C200124P00075500 | 2020-01-17 3:54PM EST | 75.50 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 150 | 109 | 33.99% |
| C200124P00076000 | 2020-01-17 9:38AM EST | 76.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 291 | 28.13% |
| C200124P00076500 | 2020-01-16 2:38PM EST | 76.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 18 | 413 | 25.78% |
| C200124P00077000 | 2020-01-17 1:16PM EST | 77.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 511 | 222 | 24.41% |
| C200124P00077500 | 2020-01-17 12:51PM EST | 77.50 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 14 | 487 | 22.85% |
| C200124P00078000 | 2020-01-17 3:48PM EST | 78.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 79 | 472 | 21.68% |
| C200124P00078500 | 2020-01-17 3:53PM EST | 78.50 | 0.08 | 0.09 | 0.11 | -0.09 | -52.94% | 64 | 1,579 | 20.70% |
| C200124P00079000 | 2020-01-17 3:21PM EST | 79.00 | 0.18 | 0.13 | 0.15 | -0.07 | -28.00% | 94 | 841 | 19.53% |
| C200124P00079500 | 2020-01-17 3:59PM EST | 79.50 | 0.22 | 0.20 | 0.22 | -0.09 | -29.03% | 934 | 627 | 18.85% |
| C200124P00080000 | 2020-01-17 3:57PM EST | 80.00 | 0.29 | 0.29 | 0.31 | -0.16 | -35.56% | 402 | 599 | 17.92% |
| C200124P00080500 | 2020-01-17 3:53PM EST | 80.50 | 0.44 | 0.43 | 0.45 | -0.19 | -30.16% | 435 | 350 | 17.38% |
| C200124P00081000 | 2020-01-17 3:58PM EST | 81.00 | 0.61 | 0.61 | 0.64 | -0.19 | -23.75% | 503 | 1,336 | 16.85% |
| C200124P00081500 | 2020-01-17 3:56PM EST | 81.50 | 0.88 | 0.86 | 0.90 | -0.22 | -20.00% | 324 | 196 | 16.70% |
| C200124P00082000 | 2020-01-17 3:59PM EST | 82.00 | 1.20 | 1.18 | 1.22 | -0.21 | -14.89% | 180 | 225 | 16.60% |
| C200124P00083000 | 2020-01-17 3:47PM EST | 83.00 | 2.12 | 1.97 | 2.02 | +0.04 | +1.92% | 179 | 430 | 17.19% |
| C200124P00083500 | 2020-01-17 3:18PM EST | 83.50 | 2.72 | 2.42 | 2.48 | +0.05 | +1.87% | 76 | 273 | 18.26% |
| C200124P00084000 | 2020-01-16 1:03PM EST | 84.00 | 2.92 | 2.85 | 2.99 | 0.00 | - | 65 | 150 | 21.49% |
| C200124P00085000 | 2020-01-15 10:53AM EST | 85.00 | 3.60 | 3.70 | 4.15 | 0.00 | - | 25 | 60 | 34.28% |
| C200124P00086000 | 2020-01-15 3:33PM EST | 86.00 | 4.75 | 4.65 | 5.20 | -0.45 | -8.65% | 10 | 8 | 42.09% |
| C200124P00086500 | 2020-01-14 9:45AM EST | 86.50 | 4.45 | 5.15 | 5.90 | 0.00 | - | - | 10 | 52.78% |