Options Chain for CITIGROUP INC COM NEW (C) - $63.97 as of 10/17/2024 8:22:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.85 | 29.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 40.00 | 23.85 | 26.15 | 26.13 | 0.00 | 0.00% | 0 | 14 | 1.28 | 1.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 45.00 | 18.90 | 19.20 | 19.60 | +1.55 | +8.59% | 5 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 46.00 | 17.90 | 18.25 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 47.00 | 16.90 | 17.25 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 48.00 | 15.95 | 16.25 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 49.00 | 14.90 | 15.35 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 50.00 | 13.90 | 14.30 | 9.75 | 0.00 | 0.00% | 0 | 10 | 0.68 | 1.00 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 4:00:05 PM EST |
| 51.00 | 12.95 | 13.20 | 11.81 | 0.00 | 0.00% | 0 | 5 | 0.68 | 1.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 4:00:05 PM EST |
| 52.00 | 12.00 | 13.95 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 53.00 | 10.95 | 11.25 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 54.00 | 9.95 | 10.25 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 55.00 | 8.95 | 9.30 | 9.80 | +0.45 | +4.82% | 9 | 105 | 0.41 | 0.99 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 56.00 | 8.10 | 8.30 | % | 0 | 0 | 0.45 | 0.98 | 0.01 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 57.00 | 7.05 | 7.35 | 7.30 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.96 | 0.02 | -0.02 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 58.00 | 6.00 | 6.30 | 5.42 | 0.00 | 0.00% | 0 | 24 | 0.38 | 0.94 | 0.03 | -0.03 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 59.00 | 5.15 | 5.35 | 4.40 | 0.00 | 0.00% | 0 | 25 | 0.28 | 0.91 | 0.04 | -0.03 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 60.00 | 4.25 | 4.50 | 4.60 | +0.10 | +2.23% | 2 | 40 | 0.26 | 0.87 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 61.00 | 3.40 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 164 | 0.26 | 0.82 | 0.07 | -0.04 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 62.00 | 2.56 | 2.75 | 3.00 | 0.00 | 0.00% | 0 | 870 | 0.26 | 0.75 | 0.10 | -0.04 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 63.00 | 1.90 | 4.05 | 1.93 | -0.36 | -15.73% | 41 | 899 | 0.25 | 0.65 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 64.00 | 1.31 | 1.35 | 1.33 | -0.26 | -16.36% | 52 | 810 | 0.25 | 0.53 | 0.13 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 65.00 | 0.85 | 0.88 | 0.88 | -0.19 | -17.76% | 6,448 | 2,835 | 0.24 | 0.40 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 66.00 | 0.53 | 0.56 | 0.55 | -0.15 | -21.43% | 306 | 802 | 0.24 | 0.28 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 67.00 | 0.33 | 0.41 | 0.33 | -0.15 | -31.25% | 241 | 842 | 0.24 | 0.19 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 68.00 | 0.20 | 0.21 | 0.26 | -0.04 | -13.34% | 279 | 405 | 0.25 | 0.13 | 0.06 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 69.00 | 0.12 | 0.14 | 0.15 | -0.05 | -25.00% | 13 | 3,116 | 0.26 | 0.09 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 70.00 | 0.08 | 0.09 | 0.11 | -0.01 | -8.34% | 1,118 | 20,688 | 0.27 | 0.06 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 71.00 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 120 | 250 | 0.29 | 0.04 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 72.00 | 0.04 | 0.05 | 0.07 | 0.00 | 0.00% | 10 | 1,074 | 0.30 | 0.03 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 73.00 | 0.03 | 0.04 | 0.05 | +0.01 | +25.00% | 50 | 35 | 0.32 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 74.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.01 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 83 | 0.36 | 0.01 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 54 | 0.36 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.04 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.09 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.11 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 46.00 | 0.00 | 0.12 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 48.00 | 0.00 | 0.12 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 49.00 | 0.00 | 0.12 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 51.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 4:00:05 PM EST |
| 52.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 71 | 0.58 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
| 53.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.44 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 54.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 29 | 0.39 | -0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 55.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 131 | 0.36 | -0.01 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 56.00 | 0.04 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.02 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 57.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 72 | 0.32 | -0.04 | 0.02 | -0.02 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 58.00 | 0.08 | 0.12 | 0.07 | -0.01 | -12.50% | 55 | 319 | 0.31 | -0.06 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 59.00 | 0.12 | 0.14 | 0.14 | +0.01 | +7.70% | 1 | 209 | 0.29 | -0.09 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 60.00 | 0.19 | 0.21 | 0.20 | 0.00 | 0.00% | 7 | 256 | 0.28 | -0.13 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 61.00 | 0.31 | 0.40 | 0.27 | -0.04 | -12.91% | 104 | 438 | 0.27 | -0.18 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 62.00 | 0.50 | 0.53 | 0.52 | +0.06 | +13.05% | 221 | 343 | 0.26 | -0.25 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 63.00 | 0.79 | 1.41 | 0.74 | +0.03 | +4.23% | 44 | 390 | 0.25 | -0.35 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 64.00 | 1.20 | 1.65 | 1.16 | +0.09 | +8.42% | 115 | 300 | 0.24 | -0.47 | 0.13 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 65.00 | 1.75 | 1.78 | 1.79 | +0.20 | +12.58% | 51 | 572 | 0.24 | -0.60 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 66.00 | 2.31 | 2.63 | 2.32 | +0.01 | +0.44% | 20 | 244 | 0.24 | -0.72 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 67.00 | 3.20 | 3.30 | 4.20 | 0.00 | 0.00% | 0 | 48 | 0.24 | -0.81 | 0.09 | -0.03 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 68.00 | 4.05 | 4.20 | 3.85 | 0.00 | 0.00% | 0 | 63 | 0.24 | -0.87 | 0.06 | -0.02 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 69.00 | 5.00 | 5.20 | 4.05 | 0.00 | 0.00% | 0 | 26 | 0.31 | -0.91 | 0.05 | -0.02 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 70.00 | 5.95 | 6.15 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.94 | 0.03 | -0.01 | 9/30/2024 | 10/17/2024 4:00:05 PM EST |
| 71.00 | 6.90 | 7.15 | % | 0 | 0 | 0.39 | -0.96 | 0.02 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 72.00 | 7.90 | 8.20 | 7.40 | +0.90 | +13.85% | 1 | 0 | 0.42 | -0.97 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 73.00 | 8.90 | 9.20 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 74.00 | 9.90 | 10.15 | 7.82 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 75.00 | 10.90 | 11.25 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 76.00 | 11.80 | 12.15 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |