C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
C191018C00040000 2019-09-16 12:12AM EDT 40.00 28.05 31.20 31.80 0.00 - - 2 363.28%
C191018C00045000 2019-09-11 1:22PM EDT 45.00 23.96 24.35 27.60 0.00 - 2 4 439.84%
C191018C00052500 2019-08-23 12:00PM EDT 52.50 10.80 16.25 18.10 0.00 - - 0 0.00%
C191018C00055000 2019-10-15 10:10AM EDT 55.00 16.65 16.45 16.55 +1.65 +11.00% 7 178 185.16%
C191018C00057000 2019-10-14 12:14AM EDT 57.00 11.20 14.40 14.60 0.00 - - 1 164.26%
C191018C00057500 2019-10-10 11:27AM EDT 57.50 11.50 13.95 14.15 0.00 - 2 118 165.23%
C191018C00059500 2019-10-14 12:14AM EDT 59.50 7.65 11.85 12.25 0.00 - - 17 144.34%
C191018C00060000 2019-10-14 11:15AM EDT 60.00 11.90 11.45 11.60 +1.87 +18.64% 40 637 136.33%
C191018C00061000 2019-10-07 12:09AM EDT 61.00 5.65 10.40 10.65 0.00 - - 10 126.17%
C191018C00062000 2019-10-14 12:14AM EDT 62.00 5.35 9.40 9.70 0.00 - - 10 118.36%
C191018C00062500 2019-10-15 10:54AM EDT 62.50 9.40 8.90 9.15 +1.18 +14.36% 8 1,845 110.74%
C191018C00063000 2019-10-14 2:03PM EDT 63.00 7.50 8.45 8.60 0.00 - 5 16 105.66%
C191018C00063500 2019-10-10 1:56PM EDT 63.50 5.55 7.90 8.10 0.00 - 8 38 98.24%
C191018C00064000 2019-10-15 9:40AM EDT 64.00 5.65 7.45 7.65 -0.75 -11.72% 1 67 97.66%
C191018C00064500 2019-10-14 11:20AM EDT 64.50 7.39 7.00 7.10 +1.72 +30.34% 50 162 92.38%
C191018C00065000 2019-10-15 9:51AM EDT 65.00 6.89 6.50 6.65 +1.39 +25.27% 16 7,723 89.16%
C191018C00065500 2019-10-14 3:53PM EDT 65.50 4.95 6.00 6.10 0.00 - 8 176 81.93%
C191018C00066000 2019-10-15 10:21AM EDT 66.00 4.95 5.45 5.60 +0.95 +23.75% 72 322 74.80%
C191018C00066500 2019-10-15 10:57AM EDT 66.50 5.40 5.00 5.10 +1.20 +28.57% 76 230 71.29%
C191018C00067000 2019-10-15 10:39AM EDT 67.00 5.10 4.55 4.65 +1.50 +41.67% 146 1,537 69.24%
C191018C00067500 2019-10-15 11:07AM EDT 67.50 4.32 4.00 4.15 +1.07 +32.92% 1,336 14,506 62.11%
C191018C00068000 2019-10-15 11:08AM EDT 68.00 3.84 3.55 3.65 +1.02 +36.17% 99 1,276 57.91%
C191018C00068500 2019-10-15 10:34AM EDT 68.50 3.35 3.10 3.15 +0.97 +40.76% 71 1,422 53.52%
C191018C00069000 2019-10-15 11:06AM EDT 69.00 2.75 2.64 2.69 +0.71 +34.80% 395 1,243 50.78%
C191018C00069500 2019-10-15 11:17AM EDT 69.50 2.20 2.19 2.25 +0.50 +29.41% 524 2,630 47.07%
C191018C00070000 2019-10-15 11:20AM EDT 70.00 1.80 1.75 1.80 +0.39 +27.66% 4,587 24,106 42.38%
C191018C00070500 2019-10-15 11:19AM EDT 70.50 1.40 1.39 1.43 +0.25 +21.74% 4,074 12,179 40.23%
C191018C00071000 2019-10-15 11:15AM EDT 71.00 1.09 1.06 1.09 +0.17 +18.48% 2,137 3,576 37.99%
C191018C00071500 2019-10-15 11:20AM EDT 71.50 0.76 0.73 0.75 -0.04 -5.00% 1,231 885 34.18%
C191018C00072000 2019-10-15 11:17AM EDT 72.00 0.54 0.51 0.54 +0.02 +3.85% 1,630 2,620 33.79%
C191018C00072500 2019-10-15 11:19AM EDT 72.50 0.34 0.31 0.33 -0.01 -2.86% 6,006 12,930 31.35%
C191018C00073000 2019-10-15 11:17AM EDT 73.00 0.21 0.19 0.21 -0.05 -19.23% 3,147 975 30.86%
C191018C00073500 2019-10-15 11:16AM EDT 73.50 0.13 0.11 0.12 -0.04 -23.53% 323 2,827 29.98%
C191018C00074000 2019-10-15 11:18AM EDT 74.00 0.06 0.07 0.08 -0.05 -45.45% 319 844 30.86%
C191018C00074500 2019-10-15 11:13AM EDT 74.50 0.03 0.03 0.05 -0.05 -62.50% 553 2,183 31.25%
C191018C00075000 2019-10-15 11:13AM EDT 75.00 0.02 0.02 0.03 -0.02 -50.00% 500 4,611 31.64%
C191018C00076000 2019-10-15 10:58AM EDT 76.00 0.01 0.00 0.02 -0.03 -75.00% 377 3,303 35.94%
C191018C00077000 2019-10-15 9:44AM EDT 77.00 0.02 0.00 0.01 -0.01 -33.33% 8 279 37.50%
C191018C00077500 2019-10-14 3:45PM EDT 77.50 0.03 0.00 0.03 0.00 - 93 847 47.66%
C191018C00080000 2019-10-14 3:56PM EDT 80.00 0.01 0.00 0.02 0.00 - 1 542 53.13%
C191018C00085000 2019-07-31 9:48AM EDT 85.00 0.12 0.00 0.03 0.00 - - 4 81.25%
C191018C00090000 2019-07-31 9:47AM EDT 90.00 0.11 0.00 0.06 0.00 - - 4 112.50%
C191018C00100000 2019-10-07 12:09AM EDT 100.00 0.04 - 0.04 0.00 - - 1 160.16%
Puts for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
C191018P00040000 2019-09-26 9:33AM EDT 40.00 0.02 0.00 0.04 0.00 - 1 9 250.00%
C191018P00042500 2019-08-28 9:37AM EDT 42.50 0.09 0.00 0.04 0.00 - 6 404 225.00%
C191018P00045000 2019-08-30 11:08AM EDT 45.00 0.07 0.00 0.05 0.00 - 1 0 206.25%
C191018P00047500 2019-09-20 11:08AM EDT 47.50 0.02 0.00 0.01 0.00 - 1 2,833 156.25%
C191018P00050000 2019-10-02 9:42AM EDT 50.00 0.01 0.00 0.01 0.00 - 2,990 4,696 137.50%
C191018P00052500 2019-10-02 12:35PM EDT 52.50 0.01 0.00 0.01 0.00 - 1 2,196 118.75%
C191018P00055000 2019-10-14 2:41PM EDT 55.00 0.02 0.00 0.01 0.00 - 1 4,648 103.13%
C191018P00056000 2019-10-14 12:14AM EDT 56.00 0.01 0.00 0.01 0.00 - - 96 96.88%
C191018P00056500 2019-10-14 12:14AM EDT 56.50 0.01 0.00 0.01 0.00 - - 912 93.75%
C191018P00057000 2019-10-14 12:14AM EDT 57.00 0.01 0.00 0.01 0.00 - - 600 90.63%
C191018P00057500 2019-10-14 3:28PM EDT 57.50 0.01 0.00 0.01 0.00 - 75 2,056 87.50%
C191018P00058000 2019-10-14 12:14AM EDT 58.00 0.01 - 0.01 0.00 - - 75 90.63%
C191018P00058500 2019-10-14 9:32AM EDT 58.50 0.01 0.01 0.02 0.00 - 107 2,107 90.63%
C191018P00059000 2019-10-14 3:57PM EDT 59.00 0.01 0.00 0.01 -0.03 -75.00% 2 1,501 78.13%
C191018P00059500 2019-10-15 9:33AM EDT 59.50 0.01 0.00 0.01 -0.01 -50.00% 1 1,656 75.00%
C191018P00060000 2019-10-15 10:49AM EDT 60.00 0.01 0.00 0.01 -0.02 -66.67% 99 12,038 71.88%
C191018P00061000 2019-10-15 10:55AM EDT 61.00 0.01 0.00 0.01 -0.03 -75.00% 25 245 65.63%
C191018P00061500 2019-10-15 10:23AM EDT 61.50 0.01 0.00 0.02 -0.03 -75.00% 94 361 67.19%
C191018P00062000 2019-10-15 10:38AM EDT 62.00 0.01 0.00 0.02 -0.04 -80.00% 55 2,048 64.06%
C191018P00062500 2019-10-15 9:38AM EDT 62.50 0.02 0.00 0.01 -0.05 -71.43% 4 6,958 56.25%
C191018P00063000 2019-10-15 10:14AM EDT 63.00 0.02 0.00 0.09 -0.03 -60.00% 153 1,180 70.31%
C191018P00063500 2019-10-15 11:12AM EDT 63.50 0.01 0.01 0.02 -0.09 -90.00% 1,226 1,609 56.25%
C191018P00064000 2019-10-15 11:08AM EDT 64.00 0.02 0.02 0.03 -0.10 -83.33% 102 2,604 57.03%
C191018P00064500 2019-10-15 10:38AM EDT 64.50 0.03 0.00 0.03 -0.10 -76.92% 26 859 50.00%
C191018P00065000 2019-10-15 11:10AM EDT 65.00 0.03 0.03 0.04 -0.14 -82.35% 296 8,368 52.73%
C191018P00065500 2019-10-15 10:38AM EDT 65.50 0.02 0.03 0.04 -0.08 -80.00% 50 2,936 50.00%
C191018P00066000 2019-10-15 11:18AM EDT 66.00 0.04 0.05 0.06 -0.19 -82.61% 2,029 2,646 50.00%
C191018P00066500 2019-10-15 11:01AM EDT 66.50 0.04 0.05 0.07 -0.24 -85.71% 84 5,442 47.46%
C191018P00067000 2019-10-15 11:05AM EDT 67.00 0.07 0.07 0.08 -0.29 -80.56% 266 1,363 44.53%
C191018P00067500 2019-10-15 11:19AM EDT 67.50 0.09 0.09 0.10 -0.33 -78.57% 967 5,084 42.58%
C191018P00068000 2019-10-15 11:07AM EDT 68.00 0.10 0.10 0.12 -0.39 -79.59% 557 2,686 39.84%
C191018P00068500 2019-10-15 11:06AM EDT 68.50 0.14 0.13 0.15 -0.24 -63.16% 279 1,243 37.60%
C191018P00069000 2019-10-15 11:16AM EDT 69.00 0.17 0.17 0.19 -0.61 -78.21% 1,093 2,753 35.25%
C191018P00069500 2019-10-15 11:06AM EDT 69.50 0.21 0.23 0.24 -0.75 -78.12% 581 1,047 32.72%
C191018P00070000 2019-10-15 11:18AM EDT 70.00 0.32 0.31 0.32 -0.86 -72.88% 1,342 5,207 30.66%
C191018P00070500 2019-10-15 11:18AM EDT 70.50 0.41 0.41 0.42 -0.95 -69.85% 1,595 524 28.22%
C191018P00071000 2019-10-15 11:13AM EDT 71.00 0.60 0.56 0.59 -1.04 -63.41% 927 402 27.00%
C191018P00071500 2019-10-15 11:18AM EDT 71.50 0.78 0.75 0.79 -1.14 -59.38% 781 509 24.81%
C191018P00072000 2019-10-15 11:17AM EDT 72.00 1.01 1.01 1.03 -1.24 -55.11% 615 779 21.39%
C191018P00072500 2019-10-15 11:18AM EDT 72.50 1.35 1.35 1.37 -1.18 -46.64% 65 370 18.56%
C191018P00073000 2019-10-15 11:17AM EDT 73.00 1.68 1.67 1.71 -1.32 -44.00% 269 108 0.00%
C191018P00073500 2019-10-15 11:18AM EDT 73.50 2.11 2.12 2.19 -1.19 -36.06% 57 88 0.00%
C191018P00074000 2019-10-15 11:18AM EDT 74.00 2.56 2.56 2.62 -1.04 -28.89% 91 88 0.00%
C191018P00074500 2019-10-15 11:11AM EDT 74.50 2.98 3.00 3.10 -1.17 -28.19% 20 15 0.00%
C191018P00075000 2019-10-01 12:06PM EDT 75.00 4.85 3.50 3.60 +0.30 +6.59% 10 11 0.00%
C191018P00077500 2019-09-20 12:57PM EDT 77.50 7.26 5.95 6.15 0.00 - 1 1 0.00%
C191018P00080000 2019-09-26 10:39AM EDT 80.00 10.71 8.40 8.65 0.00 - 2 0 0.00%