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 | 34.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 27.15 | 29.45 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 21.80 | 24.50 | 23.74 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 16.80 | 20.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 51.00 | 15.80 | 19.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 52.00 | 14.80 | 18.45 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 53.00 | 13.85 | 17.50 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 54.00 | 12.85 | 16.50 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 11.85 | 15.55 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 56.00 | 10.85 | 13.55 | % | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 57.00 | 9.85 | 13.50 | % | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 58.00 | 10.35 | 10.60 | % | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 59.00 | 9.35 | 9.55 | 9.80 | -0.10 | -1.01% | 6 | 11 | 0.44 | 0.96 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 8.40 | 9.55 | 8.60 | -0.35 | -3.92% | 6 | 69 | 0.43 | 0.94 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 7.40 | 7.60 | 7.88 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.92 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 6.45 | 6.70 | 6.92 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.91 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 5.50 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 27 | 0.30 | 0.88 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 4.60 | 6.10 | 5.07 | 0.00 | 0.00% | 0 | 76 | 0.27 | 0.86 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 3.70 | 3.90 | 4.15 | 0.00 | 0.00% | 0 | 296 | 0.26 | 0.82 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 2.87 | 3.15 | 3.42 | +0.12 | +3.64% | 20 | 703 | 0.25 | 0.77 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 2.20 | 2.25 | 2.19 | -0.16 | -6.81% | 30 | 969 | 0.25 | 0.68 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 1.59 | 1.62 | 1.72 | -0.12 | -6.53% | 16 | 539 | 0.24 | 0.56 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 1.09 | 1.12 | 1.20 | -0.17 | -12.41% | 31 | 793 | 0.24 | 0.43 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.71 | 0.76 | 0.74 | -0.18 | -19.57% | 124 | 2,006 | 0.24 | 0.32 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 0.44 | 0.65 | 0.50 | -0.05 | -9.10% | 30 | 182 | 0.23 | 0.22 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 0.26 | 0.28 | 0.28 | -0.08 | -22.23% | 1 | 306 | 0.23 | 0.15 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 73.00 | 0.15 | 0.17 | 0.17 | -0.04 | -19.05% | 221 | 146 | 0.24 | 0.10 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 74.00 | 0.09 | 0.11 | 0.16 | +0.04 | +33.34% | 4 | 69 | 0.24 | 0.07 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.06 | 0.07 | 0.09 | +0.02 | +28.58% | 25 | 166 | 0.25 | 0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 0.04 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 38 | 0.27 | 0.03 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 77.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 78.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 79.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 42 | 0.29 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.01 | 0.02 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 81.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.09 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.08 | % | 0 | 0 | 0.64 | 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 | 0.08 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.08 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.08 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 0.00 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 0.00 | 0.03 | 0.18 | 0.00 | 0.00% | 0 | 21 | 0.54 | -0.01 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 0.02 | 0.04 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.01 | 10/25/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.03 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.01 | 0.00 | -0.02 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.48 | -0.02 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.46 | -0.02 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 0.07 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 67 | 0.43 | -0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 0.08 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 73 | 0.40 | -0.04 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.09 | 0.31 | 0.11 | 0.00 | 0.00% | 0 | 169 | 0.38 | -0.06 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 0.11 | 0.12 | 0.10 | 0.00 | 0.00% | 1 | 55 | 0.35 | -0.08 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 0.13 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 1,058 | 0.32 | -0.09 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 0.17 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 85 | 0.30 | -0.12 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 0.23 | 0.25 | 0.26 | +0.06 | +30.00% | 3 | 3,104 | 0.28 | -0.14 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.34 | 0.50 | 0.34 | +0.05 | +17.25% | 115 | 2,052 | 0.26 | -0.18 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 0.50 | 0.52 | 0.56 | +0.15 | +36.59% | 19 | 1,611 | 0.25 | -0.23 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 0.58 | 0.89 | 0.86 | +0.23 | +36.51% | 65 | 6,014 | 0.24 | -0.32 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 0.95 | 1.18 | 1.19 | +0.25 | +26.60% | 1,003 | 1,164 | 0.24 | -0.44 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 1.45 | 1.69 | 1.57 | +0.02 | +1.29% | 4,102 | 277 | 0.24 | -0.57 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 2.26 | 2.31 | 2.07 | +0.10 | +5.08% | 4 | 170 | 0.23 | -0.68 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 3.00 | 3.15 | 2.74 | 0.00 | 0.00% | 0 | 32 | 0.24 | -0.78 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 3.80 | 3.95 | 3.75 | +0.19 | +5.34% | 21 | 36 | 0.23 | -0.85 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 73.00 | 4.70 | 4.95 | 4.79 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.90 | 0.05 | -0.02 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 74.00 | 4.70 | 5.85 | 5.32 | -0.35 | -6.18% | 1 | 1 | 0.32 | -0.93 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 6.65 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.95 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 6.70 | 7.85 | 6.25 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.97 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 77.00 | 6.65 | 8.85 | % | 0 | 0 | 0.38 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 78.00 | 8.65 | 10.85 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 79.00 | 8.95 | 10.85 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 10.30 | 13.20 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 81.00 | 11.65 | 13.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 15.60 | 17.85 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 19.60 | 23.35 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |