C - Citigroup Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200403C000250002020-03-20 5:49PM EDT25.0013.150.000.000.00--00.00%
C200403C000270002020-03-20 5:49PM EDT27.0012.750.000.000.00-200.00%
C200403C000280002020-03-27 3:52PM EDT28.0015.700.000.000.00-500.00%
C200403C000290002020-03-20 5:49PM EDT29.009.650.000.000.00--00.00%
C200403C000300002020-03-18 3:52PM EDT30.0016.200.000.000.00-300.00%
C200403C000310002020-03-19 3:15PM EDT31.0010.800.000.000.00--00.00%
C200403C000320002020-03-27 1:54PM EDT32.0013.200.000.000.00-100.00%
C200403C000330002020-03-24 11:15AM EDT33.007.000.000.000.00-100.00%
C200403C000340002020-03-19 3:26PM EDT34.007.550.000.000.00-4400.00%
C200403C000350002020-03-26 12:05PM EDT35.0011.500.000.000.00-500.00%
C200403C000360002020-03-24 11:50AM EDT36.008.500.000.000.00-900.00%
C200403C000370002020-03-27 11:17AM EDT37.008.300.000.000.00-400.00%
C200403C000380002020-03-27 2:52PM EDT38.007.450.000.000.00-500.00%
C200403C000390002020-03-27 10:33AM EDT39.006.250.000.000.00-900.00%
C200403C000400002020-03-27 3:52PM EDT40.004.740.000.000.00-4400.00%
C200403C000410002020-03-27 3:43PM EDT41.004.800.000.000.00-7600.00%
C200403C000420002020-03-27 3:28PM EDT42.004.800.000.000.00-1600.00%
C200403C000430002020-03-27 3:55PM EDT43.003.000.000.000.00-22400.00%
C200403C000440002020-03-27 3:57PM EDT44.002.470.000.000.00-43201.56%
C200403C000450002020-03-27 3:59PM EDT45.002.000.000.000.00-61406.25%
C200403C000460002020-03-27 3:58PM EDT46.001.510.000.000.00-303012.50%
C200403C000465002020-03-27 3:26PM EDT46.502.040.000.000.00-49012.50%
C200403C000470002020-03-27 3:30PM EDT47.001.590.000.000.00-148012.50%
C200403C000475002020-03-27 3:56PM EDT47.501.020.000.000.00-42012.50%
C200403C000480002020-03-27 3:46PM EDT48.000.980.000.000.00-143025.00%
C200403C000485002020-03-27 3:54PM EDT48.500.700.000.000.00-100025.00%
C200403C000490002020-03-27 3:57PM EDT49.000.600.000.000.00-349025.00%
C200403C000500002020-03-27 3:50PM EDT50.000.420.000.000.00-406025.00%
C200403C000510002020-03-27 3:46PM EDT51.000.280.000.000.00-123025.00%
C200403C000515002020-03-27 3:55PM EDT51.500.250.000.000.00-137025.00%
C200403C000520002020-03-27 3:08PM EDT52.000.180.000.000.00-43025.00%
C200403C000525002020-03-27 3:38PM EDT52.500.240.000.000.00-1050.00%
C200403C000530002020-03-25 3:25PM EDT53.000.250.000.000.00-46050.00%
C200403C000535002020-03-30 12:08AM EDT53.500.250.200.000.00--099.61%
C200403C000540002020-03-27 3:30PM EDT54.000.180.000.000.00-7050.00%
C200403C000550002020-03-27 2:24PM EDT55.000.090.000.000.00-59050.00%
C200403C000560002020-03-27 3:42PM EDT56.000.060.000.000.00-62050.00%
C200403C000565002020-03-16 12:00AM EDT56.500.070.000.000.00-12050.00%
C200403C000570002020-03-27 10:05AM EDT57.000.070.000.000.00-112050.00%
C200403C000590002020-03-09 2:38PM EDT59.000.090.000.000.00--050.00%
C200403C000600002020-03-27 3:04PM EDT60.000.010.000.000.00-1050.00%
C200403C000610002020-03-26 12:35PM EDT61.000.010.000.000.00-5050.00%
C200403C000620002020-03-06 11:18AM EDT62.000.150.000.000.00--050.00%
C200403C000630002020-03-02 1:04AM EDT63.001.100.020.000.00--0118.75%
C200403C000635002020-03-03 11:06PM EDT63.505.800.030.000.00--0126.56%
C200403C000640002020-03-06 4:00PM EDT64.000.650.000.000.00-3050.00%
C200403C000650002020-03-25 3:55PM EDT65.000.270.000.000.00-9050.00%
C200403C000660002020-03-09 2:35PM EDT66.000.230.010.000.00-10125.00%
C200403C000665002020-03-04 1:03PM EDT66.502.200.010.000.00--0125.00%
C200403C000670002020-03-05 4:24PM EDT67.001.940.000.000.00--050.00%
C200403C000675002020-03-03 11:06PM EDT67.501.300.000.000.00-1050.00%
C200403C000680002020-02-28 12:41PM EDT68.000.520.072.200.00-35315.23%
C200403C000685002020-03-04 3:07PM EDT68.501.670.060.000.00--0160.94%
C200403C000690002020-03-09 3:48PM EDT69.000.430.000.000.00-1050.00%
C200403C000700002020-03-26 2:47PM EDT70.000.150.000.000.00-6050.00%
C200403C000710002020-03-10 1:45PM EDT71.000.440.010.000.00-20143.75%
C200403C000725002020-03-16 2:44PM EDT72.500.050.000.000.00-2050.00%
C200403C000730002020-03-16 1:01PM EDT73.000.090.002.110.00-242340.82%
C200403C000735002020-03-27 4:08AM EDT73.500.550.000.640.00-553261.33%
C200403C000740002020-03-10 1:45PM EDT74.000.360.030.000.00-10170.31%
C200403C000745002020-03-11 12:28PM EDT74.500.590.020.000.00-10165.63%
C200403C000750002020-03-24 11:07AM EDT75.000.050.000.000.00-19050.00%
C200403C000755002020-03-23 1:04PM EDT75.500.100.000.000.00-1050.00%
C200403C000760002020-03-10 12:43PM EDT76.000.450.010.000.00-130162.50%
C200403C000765002020-03-10 12:43PM EDT76.500.430.030.000.00-30179.69%
C200403C000770002020-02-26 3:40PM EDT77.000.150.012.110.00-2536364.65%
C200403C000775002020-02-26 4:55PM EDT77.500.270.022.940.00-2126402.73%
C200403C000780002020-03-27 2:08PM EDT78.000.020.000.000.00-6050.00%
C200403C000785002020-03-11 11:22AM EDT78.500.690.000.000.00-1050.00%
C200403C000790002020-03-10 10:09AM EDT79.000.400.010.850.00-144305.47%
C200403C000795002020-02-25 2:46PM EDT79.500.270.011.510.00-120348.63%
C200403C000800002020-03-26 11:43AM EDT80.000.300.000.000.00-2050.00%
C200403C000805002020-03-11 11:22AM EDT80.500.660.020.000.00-10187.50%
C200403C000810002020-02-28 1:15PM EDT81.000.410.020.370.00-10272.66%
C200403C000815002020-02-26 4:55PM EDT81.500.080.022.820.00-12420.31%
C200403C000820002020-02-25 12:07PM EDT82.000.280.011.390.00-237354.69%
C200403C000825002020-03-11 11:58AM EDT82.500.620.010.000.00-40181.25%
C200403C000830002020-02-27 11:56AM EDT83.000.550.002.110.00-323396.29%
C200403C000835002020-02-24 10:36AM EDT83.500.300.020.670.00-50313.28%
C200403C000850002020-02-25 1:37PM EDT85.000.040.023.550.00-22467.68%
C200403C000860002020-02-19 2:33PM EDT86.000.250.020.480.00--0305.86%
C200403C000865002020-02-18 10:30AM EDT86.500.230.020.800.00--0336.72%
C200403C000900002020-03-27 12:18PM EDT90.000.010.000.000.00-198050.00%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200403P000200002020-03-27 3:02PM EDT20.000.010.000.000.00-1050.00%
C200403P000250002020-03-24 2:53PM EDT25.000.100.000.000.00-10050.00%
C200403P000270002020-03-25 1:41PM EDT27.000.180.000.000.00-17050.00%
C200403P000280002020-03-27 12:26PM EDT28.000.130.000.000.00-78050.00%
C200403P000290002020-03-27 10:49AM EDT29.000.130.000.000.00-109050.00%
C200403P000300002020-03-27 3:59PM EDT30.000.150.000.000.00-20050.00%
C200403P000310002020-03-27 2:09PM EDT31.000.200.000.000.00-20050.00%
C200403P000320002020-03-27 3:59PM EDT32.000.250.000.000.00-33050.00%
C200403P000330002020-03-27 3:51PM EDT33.000.360.000.000.00-62050.00%
C200403P000340002020-03-27 3:50PM EDT34.000.400.000.000.00-98050.00%
C200403P000350002020-03-27 3:54PM EDT35.000.520.000.000.00-555050.00%
C200403P000360002020-03-27 3:14PM EDT36.000.600.000.000.00-74050.00%
C200403P000370002020-03-27 3:50PM EDT37.000.750.000.000.00-193025.00%
C200403P000380002020-03-27 3:56PM EDT38.000.940.000.000.00-189025.00%
C200403P000390002020-03-27 3:55PM EDT39.001.150.000.000.00-539025.00%
C200403P000400002020-03-27 3:59PM EDT40.001.350.000.000.00-1,528025.00%
C200403P000410002020-03-27 3:58PM EDT41.001.650.000.000.00-62012.50%
C200403P000420002020-03-27 3:57PM EDT42.001.940.000.000.00-296012.50%
C200403P000430002020-03-27 3:54PM EDT43.002.400.000.000.00-37706.25%
C200403P000440002020-03-27 3:59PM EDT44.002.710.000.000.00-27800.00%
C200403P000450002020-03-27 3:42PM EDT45.002.960.000.000.00-1,27800.00%
C200403P000460002020-03-27 3:54PM EDT46.003.770.000.000.00-11100.00%
C200403P000465002020-03-20 5:50PM EDT46.507.770.000.000.00--00.00%
C200403P000470002020-03-27 3:52PM EDT47.004.500.000.000.00-12500.00%
C200403P000475002020-03-16 2:14PM EDT47.507.650.000.000.00--00.00%
C200403P000480002020-03-25 3:45PM EDT48.005.150.000.000.00-500.00%
C200403P000485002020-03-27 2:52PM EDT48.504.850.000.000.00-100.00%
C200403P000490002020-03-26 1:13PM EDT49.006.500.000.000.00-700.00%
C200403P000500002020-03-27 3:54PM EDT50.006.800.000.000.00-3600.00%
C200403P000510002020-03-26 1:21PM EDT51.006.750.000.000.00--00.00%
C200403P000515002020-03-26 3:52PM EDT51.506.400.000.000.00--00.00%
C200403P000520002020-03-26 1:18PM EDT52.007.700.000.000.00-200.00%
C200403P000525002020-03-26 2:39PM EDT52.507.650.000.000.00--00.00%
C200403P000530002020-03-26 1:17PM EDT53.008.100.000.000.00--00.00%
C200403P000535002020-03-26 3:52PM EDT53.508.100.000.000.00-1600.00%
C200403P000540002020-03-26 12:25PM EDT54.008.400.000.000.00-1200.00%
C200403P000550002020-03-23 12:06PM EDT55.0019.940.000.000.00-900.00%
C200403P000560002020-03-24 3:56PM EDT56.0015.940.000.000.00-100.00%
C200403P000575002020-03-20 5:50PM EDT57.5022.550.000.000.00-100.00%
C200403P000580002020-03-24 3:55PM EDT58.0018.320.000.000.00-100.00%
C200403P000590002020-03-09 12:12AM EDT59.001.790.000.000.00--00.00%
C200403P000600002020-03-25 12:26PM EDT60.0019.550.000.000.00-100.00%
C200403P000620002020-03-24 3:29PM EDT62.0022.880.000.000.00-100.00%
C200403P000630002020-03-11 2:47PM EDT63.0029.900.000.000.00-100.00%
C200403P000635002020-03-05 2:49PM EDT63.503.710.000.000.00-700.00%
C200403P000640002020-03-24 3:21PM EDT64.0025.240.000.000.00-300.00%
C200403P000650002020-03-24 3:55PM EDT65.0024.550.000.000.00-2400.00%
C200403P000660002020-03-03 11:06PM EDT66.003.970.000.000.00--00.00%
C200403P000665002020-03-02 4:39PM EDT66.5027.820.000.000.00-1000.00%
C200403P000675002020-03-27 1:51PM EDT67.5023.500.000.000.00-2000.00%
C200403P000680002020-03-03 11:06PM EDT68.005.040.000.000.00--00.00%
C200403P000700002020-03-25 1:08PM EDT70.0027.370.000.000.00-200.00%
C200403P000710002020-03-23 11:03AM EDT71.0035.940.000.000.00-500.00%
C200403P000725002020-02-28 3:06PM EDT72.5028.4626.2031.000.00-533429.30%
C200403P000730002020-02-24 12:14PM EDT73.004.3732.1036.150.00-10583.98%
C200403P000735002020-03-17 2:41PM EDT73.5032.8627.5030.700.00-10229338.87%
C200403P000740002020-03-05 1:59PM EDT74.0033.480.000.000.00-100.00%
C200403P000745002020-02-26 3:22PM EDT74.505.9527.7032.500.00-17408.59%
C200403P000750002020-03-23 12:49PM EDT75.0039.000.000.000.00-100.00%
C200403P000755002020-03-27 4:08AM EDT75.5036.0029.4533.800.00-216435.74%
C200403P000760002020-02-26 1:21PM EDT76.007.1428.9033.400.00-124371.19%
C200403P000765002020-03-02 1:04AM EDT76.504.050.000.000.00--00.00%
C200403P000770002020-03-09 11:25AM EDT77.0023.1030.4034.250.00-216363.67%
C200403P000775002020-03-27 4:08AM EDT77.5043.070.000.000.00-300.00%
C200403P000780002020-02-27 4:01PM EDT78.0030.8532.1036.000.00-514429.88%
C200403P000785002020-03-16 3:13PM EDT78.5036.430.000.000.00-500.00%
C200403P000790002020-03-02 1:04AM EDT79.0044.670.000.000.00--00.00%
C200403P000795002020-02-18 10:34AM EDT79.502.9538.7041.650.00-121604.10%
C200403P000800002020-03-27 4:08AM EDT80.003.3033.4536.850.00--0338.87%
C200403P000810002020-03-27 4:08AM EDT81.004.1434.9043.500.00-200461.72%
C200403P000815002020-02-21 10:30AM EDT81.504.4641.0045.800.00-200682.62%
C200403P000820002020-02-21 4:55PM EDT82.005.9541.5046.500.00-130690.92%
C200403P000830002020-03-27 4:08AM EDT83.006.8042.5047.400.00-20694.53%
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