C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
C190823C00055000 2019-08-19 12:07AM EDT 55.00 8.50 0.00 0.00 0.00 - - 0 0.00%
C190823C00055500 2019-08-19 12:07AM EDT 55.50 5.75 0.00 0.00 0.00 - - 0 0.00%
C190823C00056000 2019-08-19 12:07AM EDT 56.00 5.70 0.00 0.00 0.00 - - 0 0.00%
C190823C00057000 2019-08-19 3:33PM EDT 57.00 7.45 0.00 0.00 0.00 - - 0 0.00%
C190823C00057500 2019-08-19 12:07AM EDT 57.50 3.95 0.00 0.00 0.00 - - 0 0.00%
C190823C00058000 2019-08-19 12:07AM EDT 58.00 5.65 0.00 0.00 0.00 - - 0 0.00%
C190823C00058500 2019-08-19 12:07AM EDT 58.50 3.10 0.00 0.00 0.00 - - 0 0.00%
C190823C00059000 2019-08-19 12:07AM EDT 59.00 2.88 0.00 0.00 0.00 - - 0 0.00%
C190823C00059500 2019-08-19 2:50PM EDT 59.50 5.05 0.00 0.00 0.00 - - 0 0.00%
C190823C00060000 2019-08-19 3:11PM EDT 60.00 4.40 0.00 0.00 0.00 - 30 0 0.00%
C190823C00060500 2019-08-19 2:12PM EDT 60.50 3.95 0.00 0.00 0.00 - - 0 0.00%
C190823C00061000 2019-08-19 10:15AM EDT 61.00 3.39 0.00 0.00 0.00 - 11 0 0.00%
C190823C00061500 2019-08-19 12:08PM EDT 61.50 3.25 0.00 0.00 0.00 - 18 0 0.00%
C190823C00062000 2019-08-19 12:59PM EDT 62.00 2.72 0.00 0.00 0.00 - 1,050 0 0.00%
C190823C00062500 2019-08-19 3:51PM EDT 62.50 2.14 0.00 0.00 0.00 - 805 0 0.00%
C190823C00063000 2019-08-19 3:22PM EDT 63.00 1.73 0.00 0.00 0.00 - 113 0 0.00%
C190823C00063500 2019-08-19 3:14PM EDT 63.50 1.39 0.00 0.00 0.00 - 38 0 0.00%
C190823C00064000 2019-08-19 3:53PM EDT 64.00 0.99 0.00 0.00 0.00 - 137 0 0.00%
C190823C00064500 2019-08-19 3:51PM EDT 64.50 0.72 0.00 0.00 0.00 - 145 0 0.78%
C190823C00065000 2019-08-19 3:58PM EDT 65.00 0.45 0.00 0.00 0.00 - 769 0 3.13%
C190823C00065500 2019-08-19 3:59PM EDT 65.50 0.29 0.00 0.00 0.00 - 141 0 6.25%
C190823C00066000 2019-08-19 3:38PM EDT 66.00 0.18 0.00 0.00 0.00 - 173 0 6.25%
C190823C00066500 2019-08-19 3:37PM EDT 66.50 0.11 0.00 0.00 0.00 - 182 0 6.25%
C190823C00067000 2019-08-19 12:18PM EDT 67.00 0.07 0.00 0.00 0.00 - 323 0 12.50%
C190823C00067500 2019-08-19 2:15PM EDT 67.50 0.03 0.00 0.00 0.00 - 35 0 12.50%
C190823C00068000 2019-08-19 10:06AM EDT 68.00 0.04 0.00 0.00 0.00 - 55 0 12.50%
C190823C00068500 2019-08-19 1:06PM EDT 68.50 0.02 0.00 0.00 0.00 - 168 0 12.50%
C190823C00069000 2019-08-19 3:22PM EDT 69.00 0.01 0.01 0.00 0.00 - 72 0 12.50%
C190823C00069500 2019-08-19 9:48AM EDT 69.50 0.01 0.00 0.00 0.00 - 173 0 25.00%
C190823C00070000 2019-08-16 3:12PM EDT 70.00 0.01 0.01 0.00 0.00 - 150 0 25.00%
C190823C00070500 2019-08-16 3:52PM EDT 70.50 0.01 0.00 0.00 0.00 - 52 0 25.00%
C190823C00071000 2019-08-16 3:39PM EDT 71.00 0.01 0.00 0.00 0.00 - 5 0 25.00%
C190823C00071500 2019-08-16 3:44PM EDT 71.50 0.01 0.00 0.00 0.00 - 30 0 25.00%
C190823C00072000 2019-08-15 10:01AM EDT 72.00 0.02 0.00 0.00 0.00 - 6 0 25.00%
C190823C00072500 2019-08-19 10:51AM EDT 72.50 0.01 0.00 0.00 0.00 - 16 0 25.00%
C190823C00073000 2019-08-19 1:05PM EDT 73.00 0.02 0.00 0.00 0.00 - 2 0 25.00%
C190823C00073500 2019-08-14 11:38AM EDT 73.50 0.03 0.00 0.00 0.00 - 15 0 25.00%
C190823C00074000 2019-08-19 1:02PM EDT 74.00 0.01 0.00 0.00 0.00 - 5 0 25.00%
C190823C00074500 2019-08-06 2:04PM EDT 74.50 0.03 0.00 0.00 0.00 - 4 0 25.00%
C190823C00075000 2019-08-14 11:38AM EDT 75.00 0.01 0.00 0.00 0.00 - 15 0 25.00%
C190823C00075500 2019-08-02 3:32PM EDT 75.50 0.03 0.00 0.00 0.00 - 1,074 0 25.00%
C190823C00076000 2019-08-01 12:44PM EDT 76.00 0.05 0.00 0.00 0.00 - 7 0 50.00%
C190823C00076500 2019-07-31 1:55PM EDT 76.50 0.08 0.00 0.00 0.00 - 4 0 50.00%
C190823C00077000 2019-07-24 10:47AM EDT 77.00 0.14 0.00 0.00 0.00 - 10 0 50.00%
C190823C00078000 2019-08-01 9:43AM EDT 78.00 0.09 0.00 0.00 0.00 - - 0 50.00%
C190823C00078500 2019-07-24 2:48PM EDT 78.50 0.11 0.00 0.00 0.00 - 4 0 50.00%
Puts for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
C190823P00052500 2019-08-19 12:07AM EDT 52.50 0.01 - 0.00 0.00 - - 0 50.00%
C190823P00053500 2019-08-19 12:07AM EDT 53.50 0.01 - 0.00 0.00 - - 0 50.00%
C190823P00054000 2019-08-19 12:07AM EDT 54.00 0.01 0.00 0.00 0.00 - - 0 50.00%
C190823P00055000 2019-08-19 12:07AM EDT 55.00 0.02 0.00 0.00 0.00 - - 0 25.00%
C190823P00055500 2019-08-19 12:07AM EDT 55.50 0.21 0.00 0.00 0.00 - - 0 25.00%
C190823P00056000 2019-08-19 3:57PM EDT 56.00 0.01 0.00 0.00 0.00 - 3 0 25.00%
C190823P00056500 2019-08-19 12:07AM EDT 56.50 0.22 0.00 0.00 0.00 - - 0 25.00%
C190823P00057000 2019-08-19 9:48AM EDT 57.00 0.02 0.00 0.00 0.00 - - 0 25.00%
C190823P00057500 2019-08-19 1:41PM EDT 57.50 0.02 0.00 0.00 0.00 - - 0 25.00%
C190823P00058000 2019-08-19 9:48AM EDT 58.00 0.02 0.00 0.00 0.00 - 171 0 25.00%
C190823P00058500 2019-08-19 12:07AM EDT 58.50 0.11 0.00 0.00 0.00 - - 0 25.00%
C190823P00059000 2019-08-16 3:58PM EDT 59.00 0.11 0.00 0.00 0.00 - 101 0 25.00%
C190823P00059500 2019-08-19 10:07AM EDT 59.50 0.04 0.00 0.00 0.00 - 33 0 25.00%
C190823P00060000 2019-08-19 3:55PM EDT 60.00 0.05 0.00 0.00 0.00 - 158 0 12.50%
C190823P00060500 2019-08-19 1:11PM EDT 60.50 0.08 0.00 0.00 0.00 - 138 0 12.50%
C190823P00061000 2019-08-19 2:12PM EDT 61.00 0.10 0.00 0.00 0.00 - 152 0 12.50%
C190823P00061500 2019-08-19 12:15PM EDT 61.50 0.13 0.00 0.00 0.00 - 17 0 12.50%
C190823P00062000 2019-08-19 12:27PM EDT 62.00 0.17 0.00 0.00 0.00 - 73 0 12.50%
C190823P00062500 2019-08-19 3:59PM EDT 62.50 0.25 0.00 0.00 0.00 - 99 0 6.25%
C190823P00063000 2019-08-19 3:03PM EDT 63.00 0.34 0.00 0.00 0.00 - 70 0 6.25%
C190823P00063500 2019-08-19 3:38PM EDT 63.50 0.43 0.00 0.00 0.00 - 61 0 3.13%
C190823P00064000 2019-08-19 3:57PM EDT 64.00 0.62 0.00 0.00 0.00 - 135 0 1.56%
C190823P00064500 2019-08-19 3:19PM EDT 64.50 0.83 0.00 0.00 0.00 - 155 0 0.00%
C190823P00065000 2019-08-19 3:55PM EDT 65.00 1.05 0.00 0.00 0.00 - 70 0 0.00%
C190823P00065500 2019-08-19 3:59PM EDT 65.50 1.45 0.00 0.00 0.00 - 69 0 0.00%
C190823P00066000 2019-08-19 1:33PM EDT 66.00 1.66 0.00 0.00 0.00 - 31 0 0.00%
C190823P00066500 2019-08-19 3:30PM EDT 66.50 2.22 0.00 0.00 0.00 - 66 0 0.00%
C190823P00067000 2019-08-19 12:44PM EDT 67.00 2.43 0.00 0.00 0.00 - 29 0 0.00%
C190823P00067500 2019-08-19 9:54AM EDT 67.50 2.91 0.00 0.00 0.00 - 47 0 0.00%
C190823P00068000 2019-08-19 9:41AM EDT 68.00 3.50 0.00 0.00 0.00 - 11 0 0.00%
C190823P00068500 2019-08-14 3:19PM EDT 68.50 6.80 0.00 0.00 0.00 - 51 0 0.00%
C190823P00069000 2019-08-15 10:50AM EDT 69.00 7.50 0.00 0.00 0.00 - 4 0 0.00%
C190823P00069500 2019-08-16 11:27AM EDT 69.50 6.55 0.00 0.00 0.00 - 4 0 0.00%
C190823P00070000 2019-08-15 2:52PM EDT 70.00 8.95 0.00 0.00 0.00 - 52 0 0.00%
C190823P00070500 2019-08-19 1:50PM EDT 70.50 6.02 0.00 0.00 0.00 - 8 0 0.00%
C190823P00071000 2019-08-09 3:25PM EDT 71.00 6.80 0.00 0.00 0.00 - 1 0 0.00%
C190823P00071500 2019-08-05 9:33AM EDT 71.50 5.30 0.00 0.00 0.00 - 6 0 0.00%
C190823P00072000 2019-08-02 10:27AM EDT 72.00 5.10 0.00 0.00 0.00 - 2 0 0.00%
C190823P00072500 2019-08-01 2:16PM EDT 72.50 5.95 0.00 0.00 0.00 - 10 0 0.00%
C190823P00073000 2019-08-13 3:54PM EDT 73.00 8.17 0.00 0.00 0.00 - 5 0 0.00%
C190823P00073500 2019-08-07 2:08PM EDT 73.50 8.55 0.00 0.00 0.00 - 75 0 0.00%
C190823P00074000 2019-08-07 2:07PM EDT 74.00 9.35 0.00 0.00 0.00 - 50 0 0.00%
C190823P00074500 2019-07-30 11:38AM EDT 74.50 3.95 0.00 0.00 0.00 - - 0 0.00%
C190823P00077000 2019-07-25 10:24AM EDT 77.00 5.10 0.00 0.00 0.00 - - 0 0.00%