Options Chain for CITIGROUP INC COM NEW (C) - $62.30 as of 4/25/2024 7:35:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.75 | 33.50 | % | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 35.00 | 26.10 | 28.95 | 24.75 | 0.00 | 0.00% | 0 | 5 | 9.88 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:00 PM EST |
| 40.00 | 21.10 | 24.00 | 17.70 | 0.00 | 0.00% | 0 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:00 PM EST |
| 45.00 | 14.60 | 18.00 | 13.95 | 0.00 | 0.00% | 0 | 2 | 2.93 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 4:00:00 PM EST |
| 46.00 | 15.20 | 17.00 | 13.25 | 0.00 | 0.00% | 0 | 26 | 2.75 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/25/2024 4:00:00 PM EST |
| 47.00 | 14.20 | 16.10 | 14.99 | 0.00 | 0.00% | 0 | 3 | 2.57 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 48.00 | 11.70 | 15.00 | 11.10 | 0.00 | 0.00% | 0 | 6 | 2.40 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 4:00:00 PM EST |
| 49.00 | 11.95 | 14.90 | 10.05 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 4:00:00 PM EST |
| 50.00 | 11.20 | 13.00 | 11.60 | +0.85 | +7.91% | 3 | 176 | 2.31 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 51.00 | 9.90 | 12.90 | 11.35 | 0.00 | 0.00% | 0 | 18 | 1.90 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 52.00 | 8.95 | 10.50 | 10.08 | 0.00 | 0.00% | 0 | 79 | 1.73 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 53.00 | 8.05 | 10.10 | 8.52 | -0.75 | -8.10% | 3 | 14 | 1.77 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 54.00 | 7.00 | 8.95 | 7.49 | -0.75 | -9.11% | 7 | 60 | 1.86 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 55.00 | 5.80 | 7.15 | 7.05 | -0.46 | -6.13% | 11 | 181 | 1.25 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 56.00 | 4.80 | 6.90 | 5.58 | -0.90 | -13.89% | 1 | 253 | 1.09 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 57.00 | 3.75 | 5.10 | 4.62 | -0.58 | -11.16% | 1 | 600 | 0.93 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 58.00 | 3.10 | 5.00 | 4.02 | -0.69 | -14.65% | 95 | 1,730 | 0.98 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 59.00 | 2.40 | 3.25 | 2.92 | -0.78 | -21.09% | 140 | 3,412 | 0.71 | 1.00 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 60.00 | 1.60 | 2.20 | 1.93 | -0.79 | -29.05% | 791 | 4,132 | 0.36 | 0.96 | 0.07 | -0.05 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 61.00 | 0.89 | 0.95 | 0.97 | -0.60 | -38.22% | 4,404 | 2,877 | 0.31 | 0.79 | 0.26 | -0.14 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 62.00 | 0.27 | 0.31 | 0.29 | -0.48 | -62.34% | 4,449 | 8,126 | 0.29 | 0.41 | 0.42 | -0.19 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 63.00 | 0.04 | 0.05 | 0.05 | -0.21 | -80.77% | 2,052 | 43,925 | 0.29 | 0.08 | 0.21 | -0.08 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 64.00 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 509 | 20,747 | 0.35 | 0.00 | 0.02 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 53 | 1,828 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 666 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,416 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 880 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 242 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 294 | 0.99 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 53 | 1.09 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:00 PM EST |
| 72.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 143 | 1.19 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 4:00:00 PM EST |
| 73.00 | 0.00 | 0.01 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 74.00 | 0.00 | 0.01 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 54 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:00 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.37 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 4/25/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 2.22 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/25/2024 4:00:00 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 910 | 2.07 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/25/2024 4:00:00 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 530 | 1.93 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 4:00:00 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 174 | 1.79 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,412 | 1.65 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,738 | 1.51 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:00 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,447 | 1.37 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:00 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 6,931 | 1.24 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 453 | 1.10 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 18,064 | 0.97 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 98 | 603 | 0.84 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 87 | 19,058 | 0.71 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 58.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 218 | 2,205 | 0.61 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 59.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 80 | 1,543 | 0.47 | 0.00 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 767 | 7,371 | 0.37 | -0.04 | 0.07 | -0.05 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 61.00 | 0.10 | 0.15 | 0.12 | +0.04 | +50.00% | 2,788 | 1,961 | 0.30 | -0.21 | 0.26 | -0.14 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 62.00 | 0.45 | 0.51 | 0.47 | +0.19 | +67.86% | 896 | 2,110 | 0.29 | -0.59 | 0.42 | -0.19 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 63.00 | 1.04 | 1.27 | 1.27 | +0.52 | +69.34% | 235 | 883 | 0.28 | -0.92 | 0.21 | -0.08 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 64.00 | 1.80 | 2.52 | 2.59 | +1.22 | +89.06% | 17 | 351 | 0.69 | -1.00 | 0.02 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 65.00 | 2.77 | 5.20 | 3.35 | +0.87 | +35.09% | 6 | 61 | 0.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 66.00 | 2.20 | 5.10 | 3.87 | 0.00 | 0.00% | 0 | 3 | 0.73 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 67.00 | 4.00 | 6.40 | 4.45 | 0.00 | 0.00% | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 68.00 | 4.10 | 7.15 | 6.30 | +0.79 | +14.34% | 18 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 69.00 | 6.95 | 8.40 | 7.30 | +0.85 | +13.18% | 26 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 70.00 | 6.15 | 9.25 | 8.30 | -3.70 | -30.84% | 12 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 71.00 | 8.65 | 10.00 | 9.30 | % | 33 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST | |
| 72.00 | 9.00 | 11.40 | 10.12 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 73.00 | 10.00 | 12.95 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 74.00 | 11.55 | 14.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 75.00 | 11.20 | 15.35 | 14.50 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:00 PM EST |