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 | 32.20 | 34.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 27.25 | 29.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 22.30 | 24.65 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 17.50 | 18.80 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 12.35 | 14.80 | % | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 57.00 | 11.55 | 11.85 | % | 0 | 0 | 0.38 | 0.95 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 58.00 | 10.50 | 10.85 | % | 0 | 0 | 0.39 | 0.94 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 59.00 | 9.55 | 9.95 | % | 0 | 0 | 0.30 | 0.93 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 8.70 | 8.90 | 9.43 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.91 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 7.75 | 8.05 | % | 0 | 0 | 0.30 | 0.89 | 0.03 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 62.00 | 6.85 | 9.00 | % | 0 | 0 | 0.28 | 0.87 | 0.03 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 63.00 | 4.95 | 7.10 | 6.02 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.85 | 0.04 | -0.03 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 5.00 | 5.25 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.81 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 4.20 | 4.45 | 4.98 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.77 | 0.06 | -0.03 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 3.60 | 5.90 | 5.01 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.71 | 0.07 | -0.03 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 2.95 | 3.05 | 3.05 | -0.05 | -1.62% | 56 | 407 | 0.24 | 0.64 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 2.36 | 2.78 | 2.36 | -0.19 | -7.46% | 19 | 115 | 0.24 | 0.56 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 1.85 | 2.27 | 2.12 | +0.14 | +7.08% | 22 | 110 | 0.23 | 0.48 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 1.42 | 1.46 | 1.47 | -0.20 | -11.98% | 2 | 262 | 0.23 | 0.40 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 1.06 | 1.10 | 1.28 | -0.24 | -15.79% | 29 | 53 | 0.23 | 0.33 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 0.78 | 1.01 | 0.81 | -0.07 | -7.96% | 36 | 1,336 | 0.23 | 0.26 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 73.00 | 0.56 | 0.59 | 0.56 | -0.05 | -8.20% | 22 | 2,222 | 0.23 | 0.21 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 74.00 | 0.40 | 0.43 | 0.43 | 0.00 | 0.00% | 0 | 111 | 0.23 | 0.16 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.29 | 0.31 | 0.32 | 0.00 | 0.00% | 236 | 210 | 0.23 | 0.12 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 0.21 | 0.23 | 0.34 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.10 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 77.00 | 0.15 | 0.17 | 0.16 | -0.11 | -40.75% | 1 | 5 | 0.24 | 0.07 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 78.00 | 0.11 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 42 | 0.25 | 0.06 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 79.00 | 0.09 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.04 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.07 | 0.08 | 0.30 | 0.00 | 0.00% | 0 | 99 | 0.26 | 0.03 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 81.00 | 0.06 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.02 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 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 | 0.12 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.12 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.13 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 0.04 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.01 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.08 | 0.13 | % | 0 | 0 | 0.39 | -0.03 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 57.00 | 0.14 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.05 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 0.16 | 0.17 | 0.17 | +0.02 | +13.34% | 13 | 41 | 0.34 | -0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 0.18 | 0.20 | 0.20 | 0.00 | 0.00% | 2 | 2 | 0.32 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.04 | 0.23 | 0.24 | +0.05 | +26.32% | 725 | 18 | 0.30 | -0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 0.26 | 0.29 | 0.28 | -0.05 | -15.16% | 349 | 1,642 | 0.29 | -0.11 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 0.33 | 0.35 | 0.36 | -0.04 | -10.00% | 40 | 6,251 | 0.27 | -0.13 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 0.43 | 0.45 | 0.48 | +0.08 | +20.00% | 10 | 25 | 0.26 | -0.15 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 0.57 | 0.59 | 0.59 | -0.11 | -15.72% | 17 | 78 | 0.25 | -0.19 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.75 | 0.78 | 0.82 | +0.14 | +20.59% | 14 | 49 | 0.25 | -0.23 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 1.00 | 1.03 | 1.02 | +0.12 | +13.34% | 34 | 123 | 0.24 | -0.29 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 1.33 | 1.37 | 1.20 | 0.00 | 0.00% | 6 | 32 | 0.24 | -0.36 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 1.54 | 1.78 | 1.79 | +0.20 | +12.58% | 45 | 90 | 0.24 | -0.44 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 2.23 | 2.28 | 2.01 | +0.06 | +3.08% | 4 | 22 | 0.23 | -0.52 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 2.80 | 2.85 | 2.76 | -0.47 | -14.56% | 24 | 34 | 0.23 | -0.60 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 3.45 | 3.55 | 3.45 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.67 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 3.95 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.74 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 73.00 | 3.00 | 5.10 | % | 0 | 0 | 0.23 | -0.79 | 0.06 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 74.00 | 4.70 | 5.95 | % | 0 | 0 | 0.23 | -0.84 | 0.05 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 6.65 | 7.00 | % | 0 | 0 | 0.27 | -0.88 | 0.04 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 76.00 | 7.65 | 7.95 | % | 0 | 0 | 0.31 | -0.90 | 0.03 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 77.00 | 8.60 | 8.90 | % | 0 | 0 | 0.31 | -0.93 | 0.03 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 78.00 | 9.60 | 9.95 | % | 0 | 0 | 0.34 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 79.00 | 10.60 | 10.95 | % | 0 | 0 | 0.35 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 11.60 | 11.90 | 11.60 | % | 4 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 81.00 | 12.60 | 12.90 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 15.70 | 18.10 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 19.60 | 22.95 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |