C - Citigroup Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:50.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200605C000500002020-05-29 3:59PM EDT2020-06-050.620.630.64-0.71-53.38%2,5722,30857.81%
C200612C000500002020-05-29 3:59PM EDT2020-06-121.221.171.28-0.70-36.46%27633157.23%
C200619C000500002020-05-29 3:59PM EDT2020-06-191.641.601.65-0.68-29.31%3,94842,85955.47%
C200626C000500002020-05-29 3:02PM EDT2020-06-262.401.892.11-0.35-12.73%1981955.18%
C200702C000500002020-05-29 3:45PM EDT2020-07-022.402.212.37-0.54-18.37%3431855.03%
C200710C000500002020-05-28 2:42PM EDT2020-07-103.702.702.820.00---56.79%
C200717C000500002020-05-29 3:57PM EDT2020-07-172.902.902.93-0.73-20.11%86411,95254.74%
C200918C000500002020-05-29 3:58PM EDT2020-09-184.154.104.25-0.75-15.31%8193,98948.69%
C201218C000500002020-05-29 3:56PM EDT2020-12-185.855.705.90-0.69-10.55%422,09747.71%
C210115C000500002020-05-29 3:59PM EDT2021-01-156.006.006.25-0.70-10.45%1,45219,66947.02%
C210618C000500002020-05-29 3:59PM EDT2021-06-186.867.007.20-1.24-15.31%253,63741.25%
C220121C000500002020-05-29 3:58PM EDT2022-01-218.258.008.40-0.53-6.04%4510,14337.90%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C200605P000500002020-05-29 3:59PM EDT2020-06-052.742.592.67+0.66+31.73%3522,07253.22%
C200612P000500002020-05-29 3:00PM EDT2020-06-122.803.003.15+0.25+9.80%2434050.10%
C200619P000500002020-05-29 3:53PM EDT2020-06-193.503.553.65+0.40+12.90%21838,73152.83%
C200626P000500002020-05-29 3:49PM EDT2020-06-264.003.904.15+0.70+21.21%425453.91%
C200702P000500002020-05-28 2:04PM EDT2020-07-023.104.204.350.00---53.17%
C200710P000500002020-05-28 2:26PM EDT2020-07-103.50-4.450.00---50.49%
C200717P000500002020-05-29 3:43PM EDT2020-07-174.724.854.95+0.37+8.51%616,03153.22%
C200918P000500002020-05-29 2:58PM EDT2020-09-186.346.356.45+0.44+7.46%2833,07649.76%
C201218P000500002020-05-29 2:50PM EDT2020-12-188.207.858.35+1.11+15.66%398750.26%
C210115P000500002020-05-29 2:50PM EDT2021-01-158.508.358.45+0.55+6.92%1,09614,65247.77%
C210618P000500002020-05-29 3:48PM EDT2021-06-189.508.9510.45+1.00+11.76%153447.24%
C220121P000500002020-05-29 3:36PM EDT2022-01-2110.658.7513.10+0.65+6.50%18,31248.80%
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