Options Chain for CITIGROUP INC COM NEW (C) - $60.63 as of 9/6/2024 3:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 37.00 | 40.20 | 39.48 | 0.00 | 0.00% | 0 | 10 | 2.71 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:06 PM EST |
| 23.00 | 34.00 | 37.20 | 32.75 | 0.00 | 0.00% | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/1/2024 | 9/6/2024 4:00:06 PM EST |
| 25.00 | 32.00 | 36.05 | 33.85 | 0.00 | 0.00% | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:06 PM EST |
| 28.00 | 30.00 | 33.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 30.00 | 28.00 | 30.25 | 26.78 | 0.00 | 0.00% | 0 | 14 | 1.72 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:06 PM EST |
| 33.00 | 26.00 | 26.25 | 20.22 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/25/2024 | 9/6/2024 4:00:06 PM EST |
| 35.00 | 23.10 | 24.25 | 26.39 | 0.00 | 0.00% | 0 | 21 | 1.21 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:06 PM EST |
| 38.00 | 20.10 | 21.40 | 23.75 | 0.00 | 0.00% | 0 | 17 | 1.02 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:06 PM EST |
| 40.00 | 18.25 | 19.25 | 22.75 | 0.00 | 0.00% | 0 | 116 | 1.02 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:06 PM EST |
| 42.00 | 17.10 | 17.25 | 20.15 | 0.00 | 0.00% | 0 | 183 | 0.90 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 45.00 | 13.40 | 15.25 | 15.62 | -0.68 | -4.18% | 2 | 1,532 | 0.73 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 47.00 | 12.15 | 12.30 | 12.17 | -2.73 | -18.33% | 6 | 1,494 | 0.69 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 49.00 | 9.90 | 10.55 | 12.90 | 0.00 | 0.00% | 0 | 34 | 0.58 | 0.99 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:06 PM EST |
| 50.00 | 7.55 | 9.70 | 9.25 | -1.47 | -13.72% | 5 | 7,145 | 0.89 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 51.00 | 7.40 | 9.35 | 11.30 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.98 | 0.01 | -0.02 | 8/29/2024 | 9/6/2024 4:00:06 PM EST |
| 52.00 | 6.30 | 7.40 | 9.85 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.96 | 0.02 | -0.02 | 8/29/2024 | 9/6/2024 4:00:06 PM EST |
| 52.50 | 5.80 | 6.90 | 8.14 | 0.00 | 0.00% | 0 | 7,528 | 0.42 | 0.95 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 53.00 | 5.30 | 6.45 | 8.45 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.94 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 54.00 | 5.35 | 5.50 | 5.40 | -3.00 | -35.72% | 8 | 16 | 0.38 | 0.91 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 55.00 | 3.55 | 4.60 | 4.50 | -1.50 | -25.00% | 63 | 15,711 | 0.20 | 0.86 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 56.00 | 3.60 | 4.40 | % | 0 | 0 | 0.45 | 0.80 | 0.07 | -0.05 | 9/6/2024 4:00:06 PM EST | |||
| 57.00 | 2.75 | 2.89 | 2.82 | -2.08 | -42.45% | 3 | 32 | 0.32 | 0.73 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 57.50 | 2.47 | 2.53 | 2.41 | -1.40 | -36.75% | 1,077 | 16,009 | 0.33 | 0.69 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 58.00 | 2.13 | 2.16 | 2.04 | -1.31 | -39.11% | 20 | 114 | 0.32 | 0.64 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 59.00 | 1.52 | 1.54 | 1.53 | -0.94 | -38.06% | 1,586 | 291 | 0.31 | 0.54 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 60.00 | 1.02 | 1.04 | 0.98 | -0.95 | -49.23% | 1,126 | 23,415 | 0.30 | 0.42 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 61.00 | 0.64 | 0.67 | 0.64 | -0.68 | -51.52% | 264 | 751 | 0.29 | 0.31 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 62.00 | 0.38 | 0.41 | 0.40 | -0.45 | -52.95% | 595 | 4,182 | 0.29 | 0.22 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 62.50 | 0.29 | 0.32 | 0.31 | -0.39 | -55.72% | 1,755 | 19,113 | 0.29 | 0.18 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 63.00 | 0.22 | 0.24 | 0.22 | -0.32 | -59.26% | 246 | 825 | 0.29 | 0.14 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 64.00 | 0.12 | 0.15 | 0.12 | -0.20 | -62.50% | 58 | 855 | 0.29 | 0.09 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 65.00 | 0.07 | 0.08 | 0.07 | -0.11 | -61.12% | 407 | 22,992 | 0.29 | 0.05 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 66.00 | 0.04 | 0.06 | 0.05 | -0.08 | -61.54% | 55 | 496 | 0.30 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 67.00 | 0.02 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 1,154 | 0.31 | 0.02 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 67.50 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 63 | 13,669 | 0.34 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 68.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 10 | 254 | 0.34 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 69.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 76 | 0.35 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:06 PM EST |
| 70.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 20 | 8,885 | 0.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 71.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:06 PM EST |
| 72.00 | 0.00 | 0.07 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 72.50 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,977 | 0.46 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 73.00 | 0.00 | 0.07 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 75.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 1,996 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6,071 | 0.63 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 353 | 0.69 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 63 | 0.78 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:06 PM EST |
| 95.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 122 | 0.87 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 810 | 2.23 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:06 PM EST |
| 23.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 141 | 2.17 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 196 | 2.00 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:06 PM EST |
| 28.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 1,809 | 1.75 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 9,718 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:06 PM EST |
| 33.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 6,208 | 1.40 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 5,470 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:06 PM EST |
| 38.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 10,253 | 1.09 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:06 PM EST |
| 40.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 5,036 | 0.98 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 42.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 8,049 | 0.78 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:06 PM EST |
| 45.00 | 0.02 | 0.04 | 0.03 | +0.02 | +200.00% | 5 | 16,265 | 0.64 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 47.00 | 0.04 | 0.06 | 0.03 | -0.02 | -40.00% | 5 | 10,211 | 0.58 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 49.00 | 0.06 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 50.00 | 0.08 | 0.10 | 0.10 | +0.02 | +25.00% | 43 | 14,165 | 0.51 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 51.00 | 0.11 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.02 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 52.00 | 0.14 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 51 | 0.44 | -0.04 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 52.50 | 0.15 | 0.17 | 0.17 | +0.05 | +41.67% | 21 | 7,140 | 0.43 | -0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 53.00 | 0.17 | 0.19 | 0.15 | +0.01 | +7.15% | 93 | 21 | 0.41 | -0.06 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 54.00 | 0.23 | 0.25 | 0.25 | +0.07 | +38.89% | 2 | 16 | 0.39 | -0.09 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 55.00 | 0.32 | 0.34 | 0.34 | +0.14 | +70.00% | 95 | 21,652 | 0.37 | -0.14 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 56.00 | 0.45 | 0.48 | 0.50 | +0.21 | +72.42% | 198 | 327 | 0.35 | -0.20 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 57.00 | 0.64 | 0.68 | 0.71 | +0.36 | +102.86% | 38 | 3,679 | 0.33 | -0.27 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 57.50 | 0.77 | 0.81 | 0.84 | +0.37 | +78.73% | 245 | 10,496 | 0.33 | -0.31 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 58.00 | 0.92 | 0.95 | 0.97 | +0.45 | +86.54% | 213 | 1,608 | 0.32 | -0.36 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 59.00 | 1.31 | 1.34 | 1.32 | +0.52 | +65.00% | 573 | 1,323 | 0.31 | -0.46 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 60.00 | 1.82 | 1.85 | 1.93 | +0.82 | +73.88% | 430 | 14,286 | 0.30 | -0.58 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 61.00 | 2.43 | 2.52 | 2.45 | +0.97 | +65.55% | 58 | 2,612 | 0.29 | -0.69 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 62.00 | 3.15 | 3.30 | 3.36 | +1.26 | +60.00% | 63 | 1,496 | 0.29 | -0.78 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 62.50 | 3.55 | 3.70 | 3.68 | +1.23 | +50.21% | 63 | 7,792 | 0.29 | -0.82 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 63.00 | 2.80 | 5.05 | 4.06 | +1.32 | +48.18% | 26 | 269 | 0.48 | -0.86 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 64.00 | 4.90 | 5.05 | 5.00 | +1.55 | +44.93% | 7 | 135 | 0.29 | -0.91 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 65.00 | 5.85 | 7.00 | 5.95 | +1.90 | +46.92% | 6 | 5,368 | 0.35 | -0.95 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 66.00 | 5.85 | 9.00 | 6.74 | +2.09 | +44.95% | 3 | 54 | 0.39 | -0.97 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 67.00 | 7.85 | 9.00 | 8.13 | +2.28 | +38.98% | 20 | 16 | 0.43 | -0.98 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 67.50 | 8.35 | 10.50 | 8.40 | +1.61 | +23.72% | 75 | 428 | 0.45 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 68.00 | 8.85 | 9.90 | 7.37 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 69.00 | 9.85 | 10.90 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 70.00 | 10.85 | 11.45 | 10.90 | +1.40 | +14.74% | 33 | 64 | 0.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 71.00 | 11.85 | 12.75 | 9.85 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 72.00 | 12.85 | 14.85 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 72.50 | 12.35 | 14.45 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:06 PM EST |
| 73.00 | 13.45 | 14.80 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 75.00 | 15.85 | 17.05 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 80.00 | 20.85 | 21.85 | 17.40 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 9/6/2024 4:00:06 PM EST |
| 85.00 | 24.80 | 27.05 | 23.05 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:06 PM EST |
| 90.00 | 30.80 | 31.05 | 27.79 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 4:00:06 PM EST |
| 95.00 | 34.80 | 36.05 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST |