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 EDT35.0017.150.000.000.00-100.00%
C200710C000380002020-06-30 2:34PM EDT38.0013.050.000.000.00--90.00%
C200710C000400002020-07-06 1:39PM EDT40.0011.640.000.000.00-100.00%
C200710C000440002020-07-06 11:59AM EDT44.006.550.000.000.00-500.00%
C200710C000450002020-06-30 2:38PM EDT45.005.790.000.000.00-100.00%
C200710C000460002020-07-06 3:16PM EDT46.006.050.000.000.00-400.00%
C200710C000465002020-07-07 1:43PM EDT46.503.800.000.000.00-500.00%
C200710C000470002020-07-07 3:01PM EDT47.003.300.000.000.00-200.00%
C200710C000475002020-07-07 3:01PM EDT47.502.970.000.000.00-700.00%
C200710C000480002020-07-07 3:54PM EDT48.002.360.000.000.00-4700.00%
C200710C000485002020-07-07 10:29AM EDT48.502.150.000.000.00-900.00%
C200710C000490002020-07-07 3:26PM EDT49.001.730.000.000.00-30700.00%
C200710C000495002020-07-07 1:01PM EDT49.501.590.000.000.00-4000.00%
C200710C000500002020-07-07 3:51PM EDT50.001.050.000.000.00-45200.00%
C200710C000505002020-07-07 3:57PM EDT50.500.930.000.000.00-5541,1421.56%
C200710C000510002020-07-07 3:56PM EDT51.000.700.000.000.00-1,93206.25%
C200710C000515002020-07-07 3:53PM EDT51.500.520.000.000.00-75906.25%
C200710C000520002020-07-07 3:54PM EDT52.000.340.000.000.00-2,132012.50%
C200710C000525002020-07-07 3:55PM EDT52.500.280.000.000.00-390012.50%
C200710C000530002020-07-07 3:54PM EDT53.000.200.000.000.00-660012.50%
C200710C000535002020-07-07 3:56PM EDT53.500.160.000.000.00-414012.50%
C200710C000540002020-07-07 3:59PM EDT54.000.110.000.000.00-466025.00%
C200710C000545002020-07-07 3:30PM EDT54.500.070.000.000.00-314025.00%
C200710C000550002020-07-07 3:56PM EDT55.000.060.000.000.00-447025.00%
C200710C000555002020-07-07 12:36PM EDT55.500.040.000.000.00-13025.00%
C200710C000560002020-07-07 2:52PM EDT56.000.020.000.000.00-193025.00%
C200710C000565002020-07-07 2:52PM EDT56.500.030.000.000.00-4025.00%
C200710C000570002020-07-07 2:35PM EDT57.000.010.000.000.00-19025.00%
C200710C000580002020-07-07 1:37PM EDT58.000.020.000.000.00-29050.00%
C200710C000590002020-07-07 12:57PM EDT59.000.020.000.000.00-8050.00%
C200710C000600002020-07-06 3:34PM EDT60.000.020.000.000.00-60050.00%
C200710C000610002020-07-01 12:44PM EDT61.000.010.000.000.00-8050.00%
C200710C000615002020-06-30 10:55AM EDT61.500.040.000.000.00-5050.00%
C200710C000620002020-07-01 1:31PM EDT62.000.020.000.000.00-1050.00%
C200710C000625002020-06-26 10:18AM EDT62.500.150.000.000.00-7050.00%
C200710C000630002020-07-01 1:49PM EDT63.000.020.000.000.00-33050.00%
C200710C000635002020-06-29 9:52AM EDT63.500.040.000.000.00-1050.00%
C200710C000640002020-06-26 1:27PM EDT64.000.090.000.000.00-8050.00%
C200710C000650002020-07-06 11:12AM EDT65.000.020.000.000.00-10050.00%
C200710C000660002020-07-01 3:18PM EDT66.000.020.000.000.00-1050.00%
C200710C000700002020-06-22 9:38AM EDT70.000.080.000.000.00-2050.00%
C200710C000750002020-06-23 1:55PM EDT75.000.010.000.000.00-5050.00%
C200710C000800002020-06-22 10:37AM EDT80.000.010.000.000.00-1050.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200710P000300002020-07-07 12:03PM EDT30.000.020.000.000.00-1050.00%
C200710P000350002020-06-30 11:25AM EDT35.000.010.000.000.00-2050.00%
C200710P000400002020-07-07 2:26PM EDT40.000.010.010.000.00-1449993.75%
C200710P000420002020-07-02 1:58PM EDT42.000.020.000.000.00-3050.00%
C200710P000430002020-07-02 3:26PM EDT43.000.030.000.000.00-60050.00%
C200710P000440002020-07-07 3:56PM EDT44.000.020.000.000.00-62050.00%
C200710P000450002020-07-07 3:21PM EDT45.000.030.000.000.00-3691,41125.00%
C200710P000460002020-07-07 3:45PM EDT46.000.060.000.000.00-250025.00%
C200710P000465002020-07-07 1:38PM EDT46.500.080.000.000.00-29025.00%
C200710P000470002020-07-07 3:47PM EDT47.000.140.000.000.00-8761525.00%
C200710P000475002020-07-07 3:32PM EDT47.500.190.000.000.00-82012.50%
C200710P000480002020-07-07 3:59PM EDT48.000.250.000.000.00-249012.50%
C200710P000485002020-07-07 3:52PM EDT48.500.380.000.000.00-30865812.50%
C200710P000490002020-07-07 3:56PM EDT49.000.480.000.000.00-46506.25%
C200710P000495002020-07-07 3:59PM EDT49.500.660.000.000.00-61906.25%
C200710P000500002020-07-07 3:59PM EDT50.000.830.000.000.00-76103.13%
C200710P000505002020-07-07 3:59PM EDT50.501.100.000.000.00-24700.00%
C200710P000510002020-07-07 3:57PM EDT51.001.350.000.000.00-86000.00%
C200710P000515002020-07-07 2:55PM EDT51.501.760.000.000.00-5700.00%
C200710P000520002020-07-07 3:36PM EDT52.002.160.000.000.00-13900.00%
C200710P000525002020-07-07 3:03PM EDT52.502.580.000.000.00-3400.00%
C200710P000530002020-07-07 11:54AM EDT53.002.500.000.000.00-1432290.00%
C200710P000535002020-07-07 9:42AM EDT53.503.350.000.000.00-3100.00%
C200710P000540002020-07-06 3:57PM EDT54.003.800.000.000.00-6400.00%
C200710P000545002020-07-07 3:29PM EDT54.504.370.000.000.00-51170.00%
C200710P000550002020-07-07 10:21AM EDT55.004.750.000.000.00-1400.00%
C200710P000555002020-07-07 9:44AM EDT55.504.700.000.000.00-100.00%
C200710P000560002020-07-06 11:45AM EDT56.004.480.000.000.00-1103430.00%
C200710P000565002020-06-30 3:50PM EDT56.505.350.000.000.00-100.00%
C200710P000570002020-07-06 12:41PM EDT57.005.750.000.000.00-1000.00%
C200710P000580002020-07-06 12:54PM EDT58.006.680.000.000.00-1600.00%
C200710P000590002020-07-01 1:43PM EDT59.008.580.000.000.00-1000.00%
C200710P000600002020-07-02 9:49AM EDT60.008.350.000.000.00-5200.00%
C200710P000610002020-06-15 3:12PM EDT61.006.050.000.000.00--00.00%
C200710P000620002020-06-15 3:12PM EDT62.004.600.000.000.00--00.00%
C200710P000625002020-06-19 10:41AM EDT62.5010.350.000.000.00-100.00%
C200710P000630002020-07-06 12:22PM EDT63.0011.650.000.000.00-100.00%
C200710P000700002020-06-19 3:47PM EDT70.0017.550.000.000.00-400.00%
C200710P000750002020-06-19 10:44AM EDT75.0022.470.000.000.00-200.00%
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