C - Citigroup Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C200710C00035000 | 2020-06-22 3:24PM EDT | 35.00 | 17.15 | 16.10 | 16.25 | 0.00 | - | 1 | 11 | 199.02% |
| C200710C00040000 | 2020-06-30 10:38AM EDT | 40.00 | 12.10 | 10.90 | 10.75 | +1.50 | +14.15% | 1 | 25 | 112.89% |
| C200710C00044000 | 2020-07-02 1:39PM EDT | 44.00 | 6.93 | 7.15 | 6.80 | -0.93 | -11.83% | 23 | 30 | 86.33% |
| C200710C00045000 | 2020-06-30 2:38PM EDT | 45.00 | 6.29 | 6.05 | 6.20 | 0.00 | - | 19 | 228 | 84.96% |
| C200710C00046000 | 2020-07-01 12:45PM EDT | 46.00 | 4.92 | 4.75 | 4.90 | 0.00 | - | 4 | 23 | 57.42% |
| C200710C00046500 | 2020-07-02 1:29PM EDT | 46.50 | 4.50 | 4.35 | 4.45 | +0.33 | +7.91% | 11 | 23 | 57.13% |
| C200710C00047000 | 2020-07-01 2:49PM EDT | 47.00 | 4.45 | 4.20 | 3.95 | +0.75 | +20.27% | 21 | 129 | 61.13% |
| C200710C00047500 | 2020-07-02 12:47PM EDT | 47.50 | 3.60 | 3.85 | 3.95 | +0.10 | +2.86% | 12 | 39 | 69.78% |
| C200710C00048000 | 2020-07-02 11:10AM EDT | 48.00 | 3.48 | 3.30 | 3.10 | +0.53 | +17.97% | 8 | 249 | 55.47% |
| C200710C00048500 | 2020-07-02 3:32PM EDT | 48.50 | 2.58 | 2.64 | 2.70 | -0.15 | -5.49% | 3 | 59 | 49.61% |
| C200710C00049000 | 2020-07-02 3:53PM EDT | 49.00 | 2.10 | 2.26 | 2.32 | -0.11 | -4.98% | 210 | 128 | 48.05% |
| C200710C00049500 | 2020-07-02 3:52PM EDT | 49.50 | 1.75 | 2.25 | 2.31 | -0.23 | -11.62% | 37 | 114 | 57.72% |
| C200710C00050000 | 2020-07-02 3:59PM EDT | 50.00 | 1.48 | 1.62 | 1.66 | -0.29 | -16.38% | 2,521 | 1,012 | 46.05% |
| C200710C00050500 | 2020-07-02 3:59PM EDT | 50.50 | 1.23 | 1.34 | 1.39 | -0.28 | -18.54% | 285 | 577 | 45.75% |
| C200710C00051000 | 2020-07-02 3:58PM EDT | 51.00 | 0.99 | 1.34 | 1.15 | -0.19 | -16.10% | 6,975 | 3,193 | 45.46% |
| C200710C00051500 | 2020-07-02 3:49PM EDT | 51.50 | 0.82 | 0.90 | 0.93 | -0.24 | -22.64% | 145 | 875 | 44.87% |
| C200710C00052000 | 2020-07-02 3:58PM EDT | 52.00 | 0.63 | 0.72 | 0.74 | -0.19 | -23.17% | 2,078 | 2,266 | 44.34% |
| C200710C00052500 | 2020-07-02 3:56PM EDT | 52.50 | 0.49 | 0.59 | 0.75 | -0.21 | -30.00% | 771 | 895 | 50.34% |
| C200710C00053000 | 2020-07-02 3:45PM EDT | 53.00 | 0.38 | 0.46 | 0.49 | -0.16 | -29.63% | 1,503 | 1,164 | 45.22% |
| C200710C00053500 | 2020-07-02 3:52PM EDT | 53.50 | 0.31 | 0.37 | 0.39 | -0.14 | -31.11% | 335 | 417 | 45.51% |
| C200710C00054000 | 2020-07-02 3:52PM EDT | 54.00 | 0.25 | 0.30 | 0.35 | -0.13 | -34.21% | 1,268 | 870 | 47.85% |
| C200710C00054500 | 2020-07-02 3:52PM EDT | 54.50 | 0.19 | 0.23 | 0.25 | -0.10 | -34.48% | 137 | 676 | 46.39% |
| C200710C00055000 | 2020-07-02 3:43PM EDT | 55.00 | 0.17 | 0.18 | 0.20 | -0.07 | -29.17% | 700 | 1,357 | 46.97% |
| C200710C00055500 | 2020-07-02 2:12PM EDT | 55.50 | 0.12 | 0.15 | 0.17 | -0.22 | -64.71% | 114 | 711 | 48.24% |
| C200710C00056000 | 2020-07-02 1:51PM EDT | 56.00 | 0.10 | 0.12 | 0.13 | -0.05 | -33.33% | 890 | 2,518 | 48.24% |
| C200710C00056500 | 2020-07-02 3:41PM EDT | 56.50 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 86 | 114 | 48.44% |
| C200710C00057000 | 2020-07-02 3:22PM EDT | 57.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 34 | 1,087 | 49.02% |
| C200710C00058000 | 2020-07-02 2:49PM EDT | 58.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 332 | 1,704 | 48.05% |
| C200710C00059000 | 2020-06-30 2:52PM EDT | 59.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 643 | 50.78% |
| C200710C00060000 | 2020-07-02 3:39PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 16 | 885 | 52.34% |
| C200710C00061000 | 2020-07-01 12:44PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 184 | 54.69% |
| C200710C00061500 | 2020-06-29 1:25PM EDT | 61.50 | 0.04 | 0.04 | 0.02 | 0.00 | - | 5 | 44 | 62.11% |
| C200710C00062000 | 2020-07-01 1:31PM EDT | 62.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 208 | 56.25% |
| C200710C00062500 | 2020-06-26 10:18AM EDT | 62.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | 7 | 73 | 60.94% |
| C200710C00063000 | 2020-07-01 1:49PM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 33 | 67 | 62.50% |
| C200710C00063500 | 2020-06-29 9:52AM EDT | 63.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 272 | 60.94% |
| C200710C00064000 | 2020-06-26 1:27PM EDT | 64.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 8 | 31 | 66.41% |
| C200710C00065000 | 2020-07-01 11:01AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 193 | 70.31% |
| C200710C00066000 | 2020-07-01 3:18PM EDT | 66.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 350 | 78.13% |
| C200710C00070000 | 2020-06-22 9:38AM EDT | 70.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 41 | 87.50% |
| C200710C00075000 | 2020-06-23 1:55PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| C200710C00080000 | 2020-06-22 10:37AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 112.50% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C200710P00030000 | 2020-06-29 1:31PM EDT | 30.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 11 | 36 | 151.56% |
| C200710P00035000 | 2020-06-30 11:25AM EDT | 35.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 150 | 101.56% |
| C200710P00040000 | 2020-07-02 11:50AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 16 | 497 | 67.97% |
| C200710P00044000 | 2020-07-02 3:00PM EDT | 44.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 32 | 724 | 53.52% |
| C200710P00045000 | 2020-07-02 3:57PM EDT | 45.00 | 0.09 | 0.07 | 0.08 | -0.10 | -52.63% | 34 | 1,105 | 49.02% |
| C200710P00046000 | 2020-07-02 3:48PM EDT | 46.00 | 0.14 | 0.15 | 0.16 | -0.12 | -46.15% | 72 | 423 | 49.02% |
| C200710P00046500 | 2020-07-02 12:27PM EDT | 46.50 | 0.20 | 0.16 | 0.16 | -0.13 | -39.39% | 21 | 343 | 44.82% |
| C200710P00047000 | 2020-07-02 3:55PM EDT | 47.00 | 0.24 | 0.20 | 0.20 | -0.16 | -40.00% | 81 | 596 | 43.36% |
| C200710P00047500 | 2020-07-02 3:52PM EDT | 47.50 | 0.31 | 0.30 | 0.28 | -0.19 | -38.00% | 96 | 421 | 43.46% |
| C200710P00048000 | 2020-07-02 3:59PM EDT | 48.00 | 0.38 | 0.39 | 0.40 | -0.22 | -36.67% | 124 | 398 | 44.53% |
| C200710P00048500 | 2020-07-02 3:55PM EDT | 48.50 | 0.50 | 0.41 | 0.50 | -0.24 | -32.43% | 149 | 328 | 43.46% |
| C200710P00049000 | 2020-07-02 3:57PM EDT | 49.00 | 0.59 | 0.60 | 0.63 | -0.28 | -32.18% | 299 | 804 | 42.73% |
| C200710P00049500 | 2020-07-02 2:49PM EDT | 49.50 | 0.78 | 0.75 | 0.79 | -0.33 | -29.73% | 231 | 310 | 42.19% |
| C200710P00050000 | 2020-07-02 3:58PM EDT | 50.00 | 0.99 | 0.77 | 0.80 | -0.28 | -22.05% | 383 | 1,607 | 35.45% |
| C200710P00050500 | 2020-07-02 3:59PM EDT | 50.50 | 1.20 | 1.15 | 1.20 | -0.43 | -26.38% | 604 | 523 | 41.07% |
| C200710P00051000 | 2020-07-02 3:49PM EDT | 51.00 | 1.49 | 1.44 | 1.48 | -0.22 | -12.87% | 991 | 199 | 41.41% |
| C200710P00051500 | 2020-07-02 12:55PM EDT | 51.50 | 1.60 | 1.71 | 1.75 | -0.42 | -20.79% | 228 | 509 | 40.38% |
| C200710P00052000 | 2020-07-02 3:07PM EDT | 52.00 | 2.17 | 2.07 | 2.11 | -0.27 | -11.07% | 785 | 357 | 41.41% |
| C200710P00052500 | 2020-07-02 2:53PM EDT | 52.50 | 2.33 | 2.42 | 2.44 | +0.01 | +0.43% | 255 | 525 | 40.33% |
| C200710P00053000 | 2020-07-02 3:58PM EDT | 53.00 | 2.93 | 2.76 | 2.83 | -0.12 | -3.93% | 60 | 88 | 40.53% |
| C200710P00053500 | 2020-07-02 2:02PM EDT | 53.50 | 3.31 | 2.79 | 3.25 | +0.16 | +5.08% | 21 | 605 | 41.11% |
| C200710P00054000 | 2020-07-02 3:36PM EDT | 54.00 | 3.66 | 3.25 | 3.35 | -0.14 | -3.68% | 20 | 580 | 0.00% |
| C200710P00054500 | 2020-07-02 3:36PM EDT | 54.50 | 4.13 | 3.70 | 3.80 | -0.02 | -0.48% | 5 | 119 | 0.00% |
| C200710P00055000 | 2020-07-02 10:49AM EDT | 55.00 | 3.90 | 4.00 | 4.55 | -0.86 | -18.07% | 11 | 73 | 39.26% |
| C200710P00055500 | 2020-06-26 2:45PM EDT | 55.50 | 6.37 | 4.90 | 5.00 | 0.00 | - | 5 | 93 | 36.72% |
| C200710P00056000 | 2020-07-02 1:42PM EDT | 56.00 | 5.12 | 5.40 | 5.50 | -0.28 | -5.19% | 110 | 255 | 39.45% |
| C200710P00056500 | 2020-06-24 12:04PM EDT | 56.50 | 5.35 | 5.50 | 5.65 | 0.00 | - | 1 | 166 | 0.00% |
| C200710P00057000 | 2020-07-02 2:05PM EDT | 57.00 | 6.20 | 6.35 | 6.45 | -1.32 | -17.55% | 4 | 86 | 25.00% |
| C200710P00058000 | 2020-06-25 10:04AM EDT | 58.00 | 6.82 | 6.90 | 7.10 | 0.00 | - | 2 | 61 | 0.00% |
| C200710P00059000 | 2020-07-01 1:43PM EDT | 59.00 | 8.58 | 8.25 | 8.35 | 0.00 | - | 10 | 72 | 0.00% |
| C200710P00060000 | 2020-06-26 3:04PM EDT | 60.00 | 7.68 | 9.25 | 9.05 | -2.10 | -21.47% | 52 | 216 | 0.00% |
| C200710P00061000 | 2020-06-15 3:12PM EDT | 61.00 | 6.05 | 10.30 | 10.45 | 0.00 | - | - | 1 | 25.00% |
| C200710P00062000 | 2020-06-15 3:12PM EDT | 62.00 | 4.60 | 10.80 | 11.40 | 0.00 | - | - | 19 | 0.00% |
| C200710P00062500 | 2020-06-19 10:41AM EDT | 62.50 | 10.35 | 11.75 | 11.65 | 0.00 | - | 1 | 44 | 0.00% |
| C200710P00063000 | 2020-06-19 3:55PM EDT | 63.00 | 10.70 | 11.75 | 11.95 | 0.00 | - | 1 | 0 | 0.00% |
| C200710P00070000 | 2020-06-19 3:47PM EDT | 70.00 | 17.55 | 19.15 | 19.40 | 0.00 | - | 4 | 0 | 0.00% |
| C200710P00075000 | 2020-06-19 10:44AM EDT | 75.00 | 22.47 | 24.30 | 23.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.