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 | 34.45 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 27.15 | 29.45 | 28.95 | 0.00 | 0.00% | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 22.15 | 23.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 18.20 | 18.45 | 17.90 | 0.00 | 0.00% | 0 | 9 | 0.96 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 15.75 | 19.45 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 52.00 | 14.75 | 17.45 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 53.00 | 14.20 | 16.45 | 15.70 | 0.00 | 0.00% | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 12.75 | 14.45 | 14.70 | 0.00 | 0.00% | 0 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 11.75 | 14.45 | 14.55 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 10.85 | 12.90 | 13.55 | 0.00 | 0.00% | 0 | 17 | 0.72 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 11.25 | 12.40 | 7.85 | 0.00 | 0.00% | 0 | 5 | 0.66 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 10.25 | 10.55 | 10.50 | 0.00 | 0.00% | 0 | 55 | 0.61 | 0.99 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 9.25 | 9.45 | 9.00 | 0.00 | 0.00% | 0 | 23 | 0.55 | 0.99 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 8.25 | 8.45 | 7.96 | 0.00 | 0.00% | 0 | 119 | 0.50 | 0.98 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 7.25 | 7.50 | 8.20 | +0.38 | +4.86% | 8 | 9 | 0.45 | 0.97 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 6.30 | 7.45 | 6.95 | +0.54 | +8.43% | 2 | 202 | 0.39 | 0.96 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 5.30 | 5.50 | 5.88 | 0.00 | 0.00% | 0 | 385 | 0.38 | 0.94 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 4.35 | 4.50 | 4.75 | -0.11 | -2.27% | 8 | 192 | 0.29 | 0.92 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 3.45 | 3.55 | 4.11 | +0.67 | +19.48% | 9 | 414 | 0.27 | 0.89 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 2.46 | 2.78 | 2.70 | -0.35 | -11.48% | 2 | 912 | 0.23 | 0.83 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 1.76 | 1.98 | 1.78 | -0.08 | -4.31% | 123 | 482 | 0.23 | 0.72 | 0.14 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 1.15 | 1.19 | 1.16 | -0.36 | -23.69% | 122 | 416 | 0.23 | 0.56 | 0.17 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 0.66 | 0.69 | 0.72 | -0.17 | -19.11% | 1,311 | 1,460 | 0.22 | 0.39 | 0.17 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.34 | 0.37 | 0.36 | -0.14 | -28.00% | 1,503 | 1,953 | 0.22 | 0.24 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 0.16 | 0.18 | 0.19 | -0.09 | -32.15% | 629 | 2,166 | 0.22 | 0.13 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 0.08 | 0.09 | 0.09 | -0.04 | -30.77% | 26 | 2,581 | 0.23 | 0.07 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 73.00 | 0.04 | 0.05 | 0.06 | -0.01 | -14.29% | 12 | 104 | 0.24 | 0.04 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 74.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 2,089 | 1,046 | 0.26 | 0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 275 | 0.27 | 0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 12 | 12 | 0.30 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 77.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 78.00 | 0.00 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 132 | 0.40 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 79.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 125 | 0.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 39 | 0.53 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 81.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 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 | 0.05 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 133 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.64 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 147 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 250 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 566 | 0.45 | -0.01 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 103 | 0.44 | -0.01 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 2 | 384 | 0.41 | -0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 0.04 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 286 | 0.38 | -0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 2 | 1,008 | 0.35 | -0.04 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 0.06 | 0.08 | 0.07 | -0.03 | -30.00% | 14 | 711 | 0.32 | -0.06 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 0.09 | 0.10 | 0.11 | +0.03 | +37.50% | 3 | 469 | 0.28 | -0.08 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.14 | 0.15 | 0.15 | +0.03 | +25.00% | 55 | 4,100 | 0.26 | -0.11 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 0.24 | 0.26 | 0.25 | +0.05 | +25.00% | 25 | 450 | 0.24 | -0.17 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 0.44 | 0.46 | 0.45 | +0.07 | +18.43% | 185 | 910 | 0.23 | -0.28 | 0.14 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 0.60 | 0.80 | 0.79 | +0.11 | +16.18% | 4,132 | 579 | 0.22 | -0.44 | 0.17 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 1.11 | 1.32 | 1.27 | +0.11 | +9.49% | 128 | 1,273 | 0.22 | -0.61 | 0.17 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 1.96 | 2.08 | 2.00 | +0.23 | +13.00% | 363 | 263 | 0.22 | -0.76 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 2.71 | 2.91 | 2.92 | +0.44 | +17.75% | 58 | 109 | 0.19 | -0.87 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 3.70 | 3.85 | 3.70 | -0.30 | -7.50% | 90 | 59 | 0.28 | -0.93 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 73.00 | 4.65 | 4.85 | 4.27 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.96 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 74.00 | 5.55 | 5.85 | 5.75 | +0.39 | +7.28% | 1 | 11 | 0.35 | -0.98 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 6.65 | 6.85 | 6.60 | +1.48 | +28.91% | 1 | 0 | 0.39 | -0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 5.70 | 7.85 | % | 0 | 0 | 0.43 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 77.00 | 7.70 | 8.85 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 78.00 | 8.65 | 9.85 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 79.00 | 10.65 | 10.85 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 11.65 | 11.85 | 11.15 | +0.60 | +5.69% | 2 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 81.00 | 12.65 | 12.85 | 12.70 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 16.65 | 16.85 | 15.95 | +0.70 | +4.59% | 38 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 21.65 | 21.85 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |