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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.25 | 40.45 | 30.49 | 0.00 | 0.00% | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 34.75 | 37.05 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 32.30 | 34.55 | 35.30 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 37.50 | 29.80 | 32.05 | 24.95 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 28.30 | 28.60 | 29.11 | 0.00 | 0.00% | 0 | 10 | 0.95 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 42.50 | 24.80 | 27.05 | 26.33 | 0.00 | 0.00% | 0 | 17 | 0.90 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 23.35 | 24.55 | 23.05 | 0.00 | 0.00% | 0 | 78 | 0.75 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 47.50 | 20.95 | 22.05 | 20.95 | -0.95 | -4.34% | 20 | 10 | 0.66 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 18.40 | 18.60 | 19.20 | +0.15 | +0.79% | 17 | 414 | 0.57 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 52.50 | 15.90 | 16.15 | 16.40 | 0.00 | 0.00% | 0 | 758 | 0.52 | 0.98 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 13.45 | 13.75 | 13.70 | 0.00 | 0.00% | 0 | 868 | 0.47 | 0.97 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 12.45 | 12.75 | % | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 57.00 | 11.50 | 11.80 | 11.58 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.95 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 57.50 | 11.00 | 11.30 | 11.08 | -0.89 | -7.44% | 2 | 4,724 | 0.32 | 0.95 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 10.50 | 11.75 | % | 0 | 0 | 0.31 | 0.94 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 59.00 | 9.60 | 10.75 | % | 0 | 0 | 0.33 | 0.93 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 8.65 | 8.85 | 8.70 | -0.22 | -2.47% | 16 | 18,079 | 0.31 | 0.91 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 7.60 | 7.90 | % | 0 | 0 | 0.28 | 0.90 | 0.03 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 62.00 | 6.65 | 6.90 | % | 0 | 0 | 0.29 | 0.88 | 0.03 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 62.50 | 6.30 | 6.45 | 6.40 | -0.35 | -5.19% | 12 | 5,928 | 0.28 | 0.87 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 5.75 | 6.05 | 5.90 | % | 1 | 0 | 0.27 | 0.86 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 64.00 | 5.00 | 5.10 | 5.15 | +0.10 | +1.98% | 1 | 2 | 0.27 | 0.83 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 4.20 | 4.35 | 4.15 | -0.45 | -9.79% | 79 | 16,441 | 0.25 | 0.78 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 3.45 | 3.60 | 3.60 | -0.25 | -6.50% | 4 | 20 | 0.25 | 0.72 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 2.79 | 3.20 | 2.92 | -0.23 | -7.31% | 13 | 83 | 0.25 | 0.65 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.50 | 2.49 | 2.91 | 2.62 | -0.14 | -5.08% | 148 | 19,436 | 0.25 | 0.61 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 2.21 | 2.44 | 2.19 | -0.26 | -10.62% | 105 | 516 | 0.25 | 0.56 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 1.71 | 1.74 | 1.75 | -0.13 | -6.92% | 182 | 454 | 0.24 | 0.47 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 1.28 | 1.31 | 1.30 | -0.15 | -10.35% | 835 | 24,001 | 0.24 | 0.38 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 0.94 | 1.15 | 0.95 | -0.18 | -15.93% | 5,249 | 910 | 0.24 | 0.30 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 0.58 | 0.89 | 0.71 | -0.10 | -12.35% | 46 | 254 | 0.24 | 0.23 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 72.50 | 0.56 | 0.61 | 0.62 | -0.05 | -7.47% | 347 | 10,798 | 0.24 | 0.20 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 73.00 | 0.47 | 0.49 | 0.50 | -0.07 | -12.29% | 9 | 67 | 0.24 | 0.18 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 74.00 | 0.06 | 0.54 | 0.42 | 0.00 | 0.00% | 0 | 1,014 | 0.24 | 0.14 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.22 | 0.24 | 0.24 | -0.06 | -20.00% | 228 | 9,789 | 0.24 | 0.11 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 0.16 | 0.17 | 0.20 | -0.10 | -33.34% | 27 | 15 | 0.25 | 0.09 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 77.00 | 0.11 | 0.12 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.07 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 77.50 | 0.09 | 0.11 | 0.13 | +0.01 | +8.34% | 3 | 797 | 0.25 | 0.06 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 78.00 | 0.08 | 0.09 | % | 0 | 0 | 0.26 | 0.06 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 79.00 | 0.06 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.26 | 0.04 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 16 | 6,565 | 0.28 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 130 | 548 | 0.32 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 736 | 0.37 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 269 | 0.53 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.07 | % | 0 | 0 | 0.66 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 660 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 263 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 496 | 1.02 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 37.50 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 141 | 0.97 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 2 | 1,916 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 417 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,358 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 47.50 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 2,282 | 0.55 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 915 | 1,926 | 0.51 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 52.50 | 0.07 | 0.08 | 0.08 | +0.03 | +60.00% | 3 | 3,304 | 0.47 | -0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.10 | 0.11 | 0.10 | +0.02 | +25.00% | 22 | 33,374 | 0.43 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 0.11 | 0.12 | % | 0 | 0 | 0.40 | -0.04 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 57.00 | 0.13 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.05 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 57.50 | 0.13 | 0.15 | 0.14 | +0.03 | +27.28% | 133 | 10,655 | 0.38 | -0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 0.14 | 0.15 | 0.15 | +0.03 | +25.00% | 16 | 1 | 0.36 | -0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 0.17 | 0.18 | 0.17 | % | 18 | 0 | 0.34 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 60.00 | 0.19 | 0.21 | 0.20 | +0.04 | +25.00% | 60 | 14,241 | 0.32 | -0.09 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 0.23 | 0.45 | 0.25 | +0.04 | +19.05% | 29 | 10 | 0.31 | -0.10 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 0.28 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 12 | 0.29 | -0.12 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 62.50 | 0.32 | 0.34 | 0.34 | +0.06 | +21.43% | 9 | 5,842 | 0.28 | -0.13 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 0.37 | 0.39 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.14 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 0.49 | 0.51 | 0.53 | +0.09 | +20.46% | 15 | 18 | 0.27 | -0.17 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.47 | 0.69 | 0.71 | +0.15 | +26.79% | 321 | 4,917 | 0.26 | -0.22 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 0.91 | 0.93 | 0.92 | +0.12 | +15.00% | 45 | 53 | 0.25 | -0.28 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 1.21 | 1.26 | 1.30 | +0.18 | +16.08% | 96 | 168 | 0.25 | -0.35 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.50 | 1.42 | 1.65 | 1.43 | +0.17 | +13.50% | 655 | 5,873 | 0.25 | -0.39 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 1.64 | 1.87 | 1.64 | +0.16 | +10.82% | 106 | 1,001 | 0.25 | -0.44 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 2.13 | 2.17 | 2.12 | +0.17 | +8.72% | 163 | 500 | 0.24 | -0.53 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 2.70 | 2.76 | 2.74 | +0.25 | +10.04% | 214 | 5,581 | 0.24 | -0.62 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 3.35 | 3.45 | 3.15 | -0.45 | -12.50% | 9 | 1 | 0.24 | -0.70 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 4.05 | 4.20 | 3.66 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.77 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 72.50 | 3.55 | 4.75 | 4.05 | 0.00 | 0.00% | 0 | 1,016 | 0.24 | -0.80 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 73.00 | 4.80 | 5.05 | 4.95 | % | 3 | 0 | 0.24 | -0.82 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 74.00 | 5.70 | 5.95 | 5.47 | -0.05 | -0.91% | 1 | 8 | 0.23 | -0.86 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 6.70 | 6.95 | 6.75 | +0.35 | +5.47% | 10 | 111 | 0.25 | -0.89 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 6.70 | 7.85 | % | 0 | 0 | 0.31 | -0.91 | 0.03 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 77.00 | 8.55 | 9.85 | % | 0 | 0 | 0.32 | -0.93 | 0.03 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 77.50 | 8.20 | 9.35 | 9.05 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.94 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 78.00 | 9.65 | 9.85 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.94 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 79.00 | 9.70 | 10.85 | 10.75 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.96 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 11.65 | 11.85 | 11.30 | +0.30 | +2.73% | 2 | 5 | 0.39 | -0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 14.70 | 16.85 | 16.15 | +0.95 | +6.25% | 1 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 21.65 | 21.85 | 20.20 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 25.65 | 27.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 30.65 | 32.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 35.65 | 37.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |