Options Chain for CITIGROUP INC COM NEW (C) - $61.83 as of 10/22/2024 2:00:57 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 26.50 | 30.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
40.00 | 23.45 | 24.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
45.00 | 18.45 | 18.75 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
50.00 | 13.50 | 13.75 | 14.30 | 0.00 | 0.00% | 0 | 3 | 0.55 | 1.00 | 0.01 | 0.00 | 10/16/2024 | 10/22/2024 12:59:02 PM EST |
51.00 | 12.55 | 12.80 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
52.00 | 11.50 | 11.75 | % | 0 | 0 | 0.50 | 0.97 | 0.02 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
53.00 | 10.55 | 10.85 | % | 0 | 0 | 0.46 | 0.96 | 0.02 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
54.00 | 9.60 | 9.85 | % | 0 | 0 | 0.37 | 0.94 | 0.02 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
55.00 | 8.65 | 8.85 | % | 0 | 0 | 0.33 | 0.92 | 0.03 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
56.00 | 7.65 | 7.90 | % | 0 | 0 | 0.34 | 0.89 | 0.03 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
57.00 | 6.80 | 6.90 | 5.30 | % | 1 | 0 | 0.33 | 0.86 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 12:59:02 PM EST | |
58.00 | 5.90 | 6.05 | 6.74 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.82 | 0.04 | -0.02 | 10/16/2024 | 10/22/2024 12:59:02 PM EST |
59.00 | 5.10 | 5.20 | 5.82 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.78 | 0.05 | -0.02 | 10/16/2024 | 10/22/2024 12:59:02 PM EST |
60.00 | 4.30 | 4.40 | 4.13 | -1.17 | -22.08% | 8 | 7 | 0.29 | 0.72 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
61.00 | 3.60 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.66 | 0.07 | -0.02 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
62.00 | 2.96 | 3.05 | 2.90 | +0.96 | +49.49% | 20 | 173 | 0.28 | 0.60 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
63.00 | 2.39 | 2.42 | 2.51 | +0.93 | +58.87% | 12 | 88 | 0.28 | 0.52 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
64.00 | 1.89 | 1.92 | 1.86 | +0.68 | +57.63% | 13 | 210 | 0.27 | 0.45 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
65.00 | 1.46 | 1.50 | 1.45 | +0.56 | +62.93% | 39 | 63 | 0.27 | 0.38 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
66.00 | 1.12 | 1.15 | 1.14 | +0.54 | +90.00% | 32 | 806 | 0.27 | 0.32 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
67.00 | 0.83 | 0.87 | 0.70 | +0.27 | +62.80% | 8 | 116 | 0.27 | 0.26 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
68.00 | 0.61 | 0.65 | 0.67 | +0.35 | +109.38% | 14 | 121 | 0.27 | 0.21 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
69.00 | 0.44 | 0.48 | 0.45 | +0.22 | +95.66% | 35 | 52 | 0.27 | 0.16 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
70.00 | 0.32 | 0.36 | 0.31 | +0.10 | +47.62% | 1 | 138 | 0.27 | 0.13 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
71.00 | 0.23 | 0.26 | 0.26 | +0.10 | +62.50% | 4 | 12 | 0.27 | 0.10 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
72.00 | 0.17 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 36 | 0.27 | 0.07 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
73.00 | 0.12 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 35 | 0.28 | 0.06 | 0.02 | -0.01 | 10/15/2024 | 10/22/2024 12:59:02 PM EST |
74.00 | 0.09 | 0.11 | 0.44 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.04 | 0.02 | -0.01 | 10/14/2024 | 10/22/2024 12:59:02 PM EST |
75.00 | 0.07 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.03 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
76.00 | 0.05 | 0.06 | % | 0 | 0 | 0.29 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:59:02 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 | 0.13 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
40.00 | 0.00 | 0.14 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
45.00 | 0.02 | 0.04 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
50.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.00 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
51.00 | 0.10 | 0.13 | % | 0 | 0 | 0.38 | -0.01 | 0.01 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
52.00 | 0.13 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.03 | 0.02 | 0.00 | 10/17/2024 | 10/22/2024 12:59:02 PM EST |
53.00 | 0.16 | 0.19 | 0.23 | +0.03 | +15.00% | 10 | 76 | 0.35 | -0.04 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
54.00 | 0.21 | 0.24 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.06 | 0.02 | -0.01 | 10/15/2024 | 10/22/2024 12:59:02 PM EST |
55.00 | 0.27 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 22 | 0.33 | -0.08 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
56.00 | 0.35 | 0.38 | 0.43 | -0.06 | -12.25% | 20 | 45 | 0.32 | -0.11 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
57.00 | 0.45 | 0.48 | 0.66 | 0.00 | 0.00% | 0 | 50 | 0.31 | -0.14 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
58.00 | 0.59 | 0.62 | 0.73 | -0.12 | -14.12% | 20 | 116 | 0.30 | -0.18 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
59.00 | 0.77 | 0.81 | 1.13 | +0.12 | +11.89% | 2 | 54 | 0.29 | -0.22 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
60.00 | 1.00 | 1.04 | 1.05 | -0.11 | -9.49% | 56 | 149 | 0.29 | -0.28 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
61.00 | 1.29 | 1.33 | 1.30 | -0.56 | -30.11% | 2 | 22 | 0.28 | -0.34 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
62.00 | 1.65 | 1.69 | 2.52 | +0.22 | +9.57% | 5 | 116 | 0.28 | -0.40 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
63.00 | 2.08 | 2.12 | 2.14 | -0.50 | -18.94% | 167 | 42 | 0.28 | -0.48 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
64.00 | 2.59 | 2.64 | 2.70 | -0.31 | -10.30% | 1 | 17 | 0.28 | -0.55 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
65.00 | 3.15 | 3.25 | 3.32 | 0.00 | 0.00% | 0 | 31 | 0.27 | -0.62 | 0.07 | -0.03 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
66.00 | 3.80 | 3.90 | 4.95 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.68 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
67.00 | 4.55 | 4.65 | 3.55 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.74 | 0.06 | -0.02 | 10/11/2024 | 10/22/2024 12:59:02 PM EST |
68.00 | 5.35 | 5.45 | 4.60 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.79 | 0.05 | -0.02 | 10/15/2024 | 10/22/2024 12:59:02 PM EST |
69.00 | 6.15 | 6.30 | % | 0 | 0 | 0.28 | -0.84 | 0.04 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
70.00 | 7.05 | 7.20 | 8.36 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.87 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
71.00 | 8.00 | 8.10 | % | 0 | 0 | 0.30 | -0.90 | 0.03 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
72.00 | 8.90 | 9.15 | % | 0 | 0 | 0.32 | -0.93 | 0.03 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
73.00 | 9.90 | 10.15 | % | 0 | 0 | 0.32 | -0.94 | 0.02 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
74.00 | 10.85 | 11.00 | % | 0 | 0 | 0.33 | -0.96 | 0.02 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
75.00 | 11.80 | 12.05 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
76.00 | 12.80 | 13.05 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:59:02 PM EST |