Options Chain for CITIGROUP INC COM NEW (C) - $68.60 as of 11/20/2024 3:50:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.15 | 35.30 | % | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 27.05 | 29.60 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 22.10 | 25.25 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 17.75 | 20.25 | 18.50 | 0.00 | 0.00% | 0 | 23 | 4.54 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 16.30 | 18.60 | 17.37 | 0.00 | 0.00% | 0 | 18 | 4.25 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 15.15 | 17.60 | 16.44 | 0.00 | 0.00% | 0 | 13 | 3.83 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 14.90 | 15.55 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 54.00 | 12.70 | 16.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 13.15 | 13.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 56.00 | 12.15 | 12.45 | 12.65 | +0.71 | +5.95% | 1 | 11 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 10.60 | 11.45 | 12.85 | 0.00 | 0.00% | 0 | 39 | 1.23 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 10.15 | 10.40 | 10.78 | 0.00 | 0.00% | 0 | 36 | 1.13 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 8.50 | 9.45 | 10.12 | 0.00 | 0.00% | 0 | 11 | 1.03 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 7.65 | 8.45 | 9.05 | 0.00 | 0.00% | 0 | 49 | 0.93 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 6.55 | 7.45 | 7.70 | 0.00 | 0.00% | 0 | 81 | 0.82 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 6.00 | 6.45 | 6.95 | +0.60 | +9.45% | 2 | 420 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 5.20 | 5.40 | 5.40 | +0.05 | +0.94% | 100 | 123 | 0.62 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 4.20 | 4.45 | 4.35 | -0.45 | -9.38% | 27 | 375 | 0.68 | 0.98 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 3.15 | 3.50 | 3.35 | -0.39 | -10.43% | 91 | 1,982 | 0.50 | 0.95 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 2.18 | 2.57 | 2.44 | -0.46 | -15.87% | 36 | 1,650 | 0.34 | 0.90 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 1.37 | 1.69 | 1.36 | -0.59 | -30.26% | 135 | 1,125 | 0.30 | 0.79 | 0.17 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 0.74 | 0.77 | 0.76 | -0.38 | -33.34% | 5,567 | 9,313 | 0.29 | 0.58 | 0.27 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 0.29 | 0.31 | 0.28 | -0.30 | -51.73% | 9,997 | 6,510 | 0.28 | 0.31 | 0.26 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.09 | 0.10 | 0.09 | -0.12 | -57.15% | 7,510 | 4,556 | 0.29 | 0.12 | 0.15 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 0.02 | 0.03 | 0.03 | -0.06 | -66.67% | 190 | 6,056 | 0.30 | 0.04 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 34 | 6,549 | 0.35 | 0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 73.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 5 | 4,644 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 74.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 257 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 8,804 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 59 | 1.51 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 77.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 347 | 0.67 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 78.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 79.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 79 | 0.86 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 81.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 54 | 2.04 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 79 | 1.14 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 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 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 49 | 1.92 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 1 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 0.00 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.60 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 54 | 1.26 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 52 | 1.34 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 1 | 93 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 156 | 1.20 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 16 | 210 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 16 | 657 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 236 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,006 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 848 | 0.58 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1,066 | 333 | 0.52 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 804 | 0.42 | -0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 15 | 349 | 0.39 | -0.05 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 252 | 1,948 | 0.33 | -0.10 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 0.16 | 0.18 | 0.17 | +0.04 | +30.77% | 10,988 | 11,319 | 0.30 | -0.21 | 0.17 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 0.43 | 0.45 | 0.44 | +0.11 | +33.34% | 10,498 | 5,996 | 0.29 | -0.42 | 0.27 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 0.95 | 1.01 | 1.04 | +0.20 | +23.81% | 15,405 | 5,200 | 0.27 | -0.69 | 0.26 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 1.65 | 2.10 | 1.74 | +0.29 | +20.00% | 151 | 689 | 0.26 | -0.88 | 0.15 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 2.58 | 2.86 | 2.47 | 0.00 | 0.00% | 0 | 321 | 0.46 | -0.96 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 3.60 | 3.85 | 3.20 | 0.00 | 0.00% | 0 | 91 | 0.61 | -0.99 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 73.00 | 4.60 | 5.55 | 4.81 | +0.56 | +13.18% | 3 | 29 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 74.00 | 5.60 | 5.85 | 4.95 | 0.00 | 0.00% | 0 | 3 | 0.87 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 5.70 | 6.90 | 6.23 | 0.00 | 0.00% | 0 | 5 | 0.85 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 7.55 | 7.85 | 6.45 | 0.00 | 0.00% | 0 | 3 | 1.08 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 77.00 | 7.65 | 9.85 | 8.05 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 78.00 | 9.65 | 9.90 | 9.95 | 0.00 | 0.00% | 0 | 8 | 1.12 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 79.00 | 10.60 | 10.90 | 10.90 | 0.00 | 0.00% | 0 | 9 | 1.35 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 11.60 | 11.90 | 12.10 | 0.00 | 0.00% | 0 | 3 | 1.29 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 81.00 | 11.65 | 13.90 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 14.80 | 17.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 21.35 | 22.80 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |