C - Citigroup Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200124C000650002019-12-30 3:48PM EST65.0014.5615.5516.350.00--5107.62%
C200124C000680002020-01-06 3:14PM EST68.0011.3812.8013.400.00-1293.65%
C200124C000695002019-12-16 12:13AM EST69.507.2511.3011.750.00--071.48%
C200124C000700002020-01-17 3:07PM EST70.0010.9510.9011.30-0.15-1.35%34773.63%
C200124C000705002019-12-16 9:50AM EST70.507.3510.2510.650.00--051.56%
C200124C000715002020-01-02 3:47PM EST71.509.759.409.900.00--6072.27%
C200124C000720002019-12-16 12:13AM EST72.005.458.909.100.00--00.00%
C200124C000725002019-12-06 2:49PM EST72.504.936.607.100.00-550.00%
C200124C000730002020-01-15 10:23AM EST73.008.408.008.550.00-11954.49%
C200124C000735002020-01-13 12:13AM EST73.506.257.407.900.00--4759.96%
C200124C000740002020-01-14 3:42PM EST74.007.856.857.450.00-13259.57%
C200124C000745002020-01-13 12:13AM EST74.505.356.406.900.00--3553.81%
C200124C000750002020-01-13 10:50AM EST75.006.605.906.45+1.89+40.13%76953.22%
C200124C000755002020-01-10 3:42PM EST75.504.055.505.850.00-717344.92%
C200124C000760002020-01-16 10:44AM EST76.005.204.855.400.00-2046144.43%
C200124C000765002020-01-15 10:36AM EST76.505.054.404.900.00-111341.21%
C200124C000770002020-01-14 3:42PM EST77.004.903.854.450.00-418240.14%
C200124C000775002020-01-17 9:45AM EST77.503.603.603.75-0.23-6.01%409527.54%
C200124C000780002020-01-17 3:07PM EST78.003.053.153.25-0.05-1.61%14138224.71%
C200124C000785002020-01-17 3:25PM EST78.502.522.662.76-0.14-5.26%4818922.17%
C200124C000790002020-01-17 3:34PM EST79.002.182.242.29-0.26-10.66%1071,14120.41%
C200124C000795002020-01-17 3:17PM EST79.501.661.801.86-0.14-7.78%6471519.53%
C200124C000800002020-01-17 3:51PM EST80.001.371.401.45-0.11-7.43%1871,48818.51%
C200124C000805002020-01-17 3:51PM EST80.501.011.041.08-0.10-9.01%5201,29317.63%
C200124C000810002020-01-17 3:56PM EST81.000.740.730.76-0.08-9.76%68773616.85%
C200124C000815002020-01-17 3:58PM EST81.500.500.490.52-0.09-15.25%90876116.65%
C200124C000820002020-01-17 3:59PM EST82.000.330.320.33-0.06-15.38%1,8542,43716.31%
C200124C000830002020-01-17 3:22PM EST83.000.100.120.13-0.07-41.18%1,0821,17516.80%
C200124C000835002020-01-17 2:45PM EST83.500.070.060.08-0.04-36.36%2936117.19%
C200124C000840002020-01-17 3:50PM EST84.000.040.030.06-0.04-50.00%7695418.36%
C200124C000850002020-01-17 3:15PM EST85.000.020.010.03-0.03-60.00%594920.12%
C200124C000860002020-01-17 9:37AM EST86.000.050.000.05+0.02+66.67%611426.56%
C200124C000865002020-01-16 12:36PM EST86.500.030.000.030.00-6626326.17%
C200124C000900002020-01-14 3:59PM EST90.000.040.000.030.00--8539.06%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200124P000650002019-12-17 9:39AM EST65.000.100.000.030.00--070.31%
C200124P000675002019-12-19 12:02PM EST67.500.020.000.090.00--369.14%
C200124P000680002020-01-14 10:00AM EST68.000.020.000.020.00-13154.69%
C200124P000690002020-01-14 2:48PM EST69.000.010.000.050.00-131257.03%
C200124P000695002020-01-14 9:41AM EST69.500.020.000.020.00-401053.13%
C200124P000700002019-12-20 10:53AM EST70.000.200.000.020.00-102150.78%
C200124P000705002020-01-03 3:57PM EST70.500.110.000.020.00-102648.44%
C200124P000710002020-01-14 3:22PM EST71.000.020.000.020.00-21446.48%
C200124P000715002020-01-15 10:08AM EST71.500.030.000.020.00-23044.53%
C200124P000720002020-01-02 9:53AM EST72.000.160.000.010.00-410438.28%
C200124P000725002020-01-07 11:57AM EST72.500.210.000.040.00-308144.53%
C200124P000730002020-01-14 10:00AM EST73.000.010.000.030.00-18824540.23%
C200124P000735002020-01-16 2:48PM EST73.500.020.000.030.00-9231037.89%
C200124P000740002020-01-16 2:48PM EST74.000.020.000.030.00-12912335.94%
C200124P000745002020-01-16 11:14AM EST74.500.030.000.040.00-8313235.16%
C200124P000750002020-01-17 3:57PM EST75.000.020.000.060.00-501,17135.35%
C200124P000755002020-01-17 3:54PM EST75.500.020.000.07-0.01-33.33%15010933.99%
C200124P000760002020-01-17 9:38AM EST76.000.030.010.04-0.01-25.00%129128.13%
C200124P000765002020-01-16 2:38PM EST76.500.060.030.040.00-1841325.78%
C200124P000770002020-01-17 1:16PM EST77.000.040.030.05-0.03-42.86%51122224.41%
C200124P000775002020-01-17 12:51PM EST77.500.050.040.06-0.06-54.55%1448722.85%
C200124P000780002020-01-17 3:48PM EST78.000.080.060.08-0.06-42.86%7947221.68%
C200124P000785002020-01-17 3:53PM EST78.500.080.090.11-0.09-52.94%641,57920.70%
C200124P000790002020-01-17 3:21PM EST79.000.180.130.15-0.07-28.00%9484119.53%
C200124P000795002020-01-17 3:59PM EST79.500.220.200.22-0.09-29.03%93462718.85%
C200124P000800002020-01-17 3:57PM EST80.000.290.290.31-0.16-35.56%40259917.92%
C200124P000805002020-01-17 3:53PM EST80.500.440.430.45-0.19-30.16%43535017.38%
C200124P000810002020-01-17 3:58PM EST81.000.610.610.64-0.19-23.75%5031,33616.85%
C200124P000815002020-01-17 3:56PM EST81.500.880.860.90-0.22-20.00%32419616.70%
C200124P000820002020-01-17 3:59PM EST82.001.201.181.22-0.21-14.89%18022516.60%
C200124P000830002020-01-17 3:47PM EST83.002.121.972.02+0.04+1.92%17943017.19%
C200124P000835002020-01-17 3:18PM EST83.502.722.422.48+0.05+1.87%7627318.26%
C200124P000840002020-01-16 1:03PM EST84.002.922.852.990.00-6515021.49%
C200124P000850002020-01-15 10:53AM EST85.003.603.704.150.00-256034.28%
C200124P000860002020-01-15 3:33PM EST86.004.754.655.20-0.45-8.65%10842.09%
C200124P000865002020-01-14 9:45AM EST86.504.455.155.900.00--1052.78%
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