Options Chain for CITIGROUP INC COM NEW (C) - $61.74 as of 5/2/2024 7:26:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.20 | 33.80 | 31.44 | 0.00 | 0.00% | 0 | 1 | 9.67 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 35.00 | 24.35 | 28.80 | % | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 40.00 | 20.10 | 22.70 | 21.55 | 0.00 | 0.00% | 0 | 4 | 5.79 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 45.00 | 15.20 | 18.35 | 17.43 | 0.00 | 0.00% | 0 | 4 | 5.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 46.00 | 15.15 | 16.55 | 16.37 | 0.00 | 0.00% | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 47.00 | 13.15 | 15.50 | 12.23 | 0.00 | 0.00% | 0 | 3 | 4.37 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:00 PM EST |
| 48.00 | 12.25 | 14.55 | 13.52 | 0.00 | 0.00% | 0 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 49.00 | 11.15 | 13.80 | 13.30 | 0.00 | 0.00% | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 50.00 | 10.20 | 12.50 | 11.75 | 0.00 | 0.00% | 0 | 219 | 3.73 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 51.00 | 9.25 | 12.45 | 11.10 | 0.00 | 0.00% | 0 | 82 | 3.47 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 52.00 | 9.05 | 10.65 | 6.50 | 0.00 | 0.00% | 0 | 3 | 3.51 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:00 PM EST |
| 53.00 | 7.15 | 9.50 | 9.70 | 0.00 | 0.00% | 0 | 23 | 3.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 54.00 | 6.30 | 9.15 | 7.35 | 0.00 | 0.00% | 0 | 24 | 2.98 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 4:00:00 PM EST |
| 55.00 | 5.30 | 7.30 | 7.58 | 0.00 | 0.00% | 0 | 22 | 1.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 56.00 | 3.45 | 6.00 | 6.17 | 0.00 | 0.00% | 0 | 17 | 2.33 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 57.00 | 2.99 | 5.60 | 4.30 | 0.00 | 0.00% | 0 | 257 | 1.88 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 58.00 | 2.01 | 4.65 | 3.80 | 0.00 | 0.00% | 0 | 799 | 2.08 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 59.00 | 2.19 | 2.77 | 2.66 | 0.00 | 0.00% | 0 | 5,805 | 0.83 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 60.00 | 1.28 | 1.68 | 2.11 | 0.00 | 0.00% | 0 | 3,033 | 0.40 | 0.88 | 0.33 | -0.03 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 61.00 | 0.57 | 0.70 | 0.63 | 0.00 | 0.00% | 0 | 16,543 | 0.35 | 0.56 | 0.34 | -0.07 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 62.00 | 0.17 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 11,037 | 0.32 | 0.26 | 0.23 | -0.07 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 63.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 17,717 | 0.31 | 0.09 | 0.10 | -0.04 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 64.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 20,731 | 0.37 | 0.02 | 0.03 | -0.01 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 5,949 | 0.46 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,122 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 67.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3,095 | 0.57 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 68.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,456 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 69.00 | 0.00 | 0.61 | 0.01 | 0.00 | 0.00% | 0 | 492 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 620 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 147 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:00 PM EST |
| 73.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:00 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 61 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.02 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.02 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.02 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:00 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 156 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:00 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 843 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 131 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:00 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 110 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 196 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 239 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 54.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,409 | 0.69 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,625 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 56.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,171 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 57.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 11,273 | 0.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 58.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,137 | 0.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 59.00 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,539 | 0.35 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 60.00 | 0.21 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 8,014 | 0.30 | -0.12 | 0.33 | -0.03 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 61.00 | 0.60 | 0.85 | 0.62 | 0.00 | 0.00% | 0 | 2,595 | 0.30 | -0.44 | 0.34 | -0.07 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 62.00 | 1.22 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 2,035 | 0.35 | -0.74 | 0.23 | -0.07 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 63.00 | 1.90 | 2.56 | 2.25 | 0.00 | 0.00% | 0 | 1,364 | 0.59 | -0.91 | 0.10 | -0.04 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 64.00 | 2.88 | 4.30 | 3.20 | 0.00 | 0.00% | 0 | 549 | 0.85 | -0.98 | 0.03 | -0.01 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 65.00 | 2.44 | 5.35 | 3.30 | 0.00 | 0.00% | 0 | 203 | 1.71 | -1.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 66.00 | 4.50 | 6.95 | 4.25 | 0.00 | 0.00% | 0 | 63 | 0.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 67.00 | 4.85 | 7.35 | 5.65 | 0.00 | 0.00% | 0 | 109 | 1.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 68.00 | 6.40 | 9.00 | 6.65 | 0.00 | 0.00% | 0 | 253 | 0.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 69.00 | 7.55 | 9.95 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 70.00 | 7.75 | 11.25 | 9.35 | 0.00 | 0.00% | 0 | 62 | 2.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 71.00 | 8.95 | 11.25 | 9.15 | 0.00 | 0.00% | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 72.00 | 10.30 | 13.00 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 73.00 | 10.90 | 13.65 | 12.00 | 0.00 | 0.00% | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 74.00 | 11.90 | 14.35 | 14.50 | 0.00 | 0.00% | 0 | 8 | 2.67 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:00 PM EST |
| 75.00 | 12.90 | 15.35 | 14.10 | 0.00 | 0.00% | 0 | 10,000 | 2.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |