Options Chain for CITIGROUP INC COM NEW (C) - $62.66 as of 4/29/2024 3:13:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.95 | 27.35 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 40.00 | 21.95 | 22.25 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 45.00 | 16.95 | 17.25 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 46.00 | 16.00 | 16.25 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 47.00 | 15.05 | 15.25 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 48.00 | 14.05 | 14.25 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 49.00 | 12.95 | 13.30 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 50.00 | 12.05 | 12.35 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 51.00 | 10.95 | 11.30 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 52.00 | 9.95 | 10.25 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 53.00 | 9.00 | 9.40 | 5.45 | 0.00 | 0.00% | 0 | 20 | 0.40 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 2:58:54 PM EST |
| 54.00 | 7.95 | 8.25 | % | 0 | 0 | 0.36 | 0.99 | 0.02 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 55.00 | 7.10 | 7.25 | 6.32 | 0.00 | 0.00% | 0 | 51 | 0.36 | 0.97 | 0.03 | 0.00 | 4/25/2024 | 4/29/2024 2:58:54 PM EST |
| 56.00 | 6.10 | 6.30 | 6.90 | 0.00 | 0.00% | 0 | 23 | 0.22 | 0.94 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 57.00 | 5.10 | 5.50 | 5.70 | +0.03 | +0.53% | 2 | 50 | 0.28 | 0.90 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 58.00 | 4.35 | 4.45 | 5.29 | 0.00 | 0.00% | 0 | 48 | 0.26 | 0.85 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 59.00 | 3.55 | 3.65 | 3.75 | -0.46 | -10.93% | 41 | 183 | 0.25 | 0.78 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 60.00 | 2.85 | 2.92 | 2.84 | -0.56 | -16.48% | 19 | 2,786 | 0.25 | 0.70 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 61.00 | 2.23 | 2.29 | 2.08 | -0.76 | -26.77% | 55 | 218 | 0.25 | 0.62 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 62.00 | 1.70 | 1.74 | 1.79 | -0.40 | -18.27% | 1,462 | 585 | 0.24 | 0.53 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 63.00 | 1.27 | 1.29 | 1.42 | -0.16 | -10.13% | 41 | 2,066 | 0.24 | 0.44 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 64.00 | 0.92 | 0.94 | 0.92 | -0.24 | -20.69% | 129 | 851 | 0.24 | 0.35 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 65.00 | 0.64 | 0.66 | 0.67 | -0.16 | -19.28% | 126 | 1,167 | 0.24 | 0.27 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 66.00 | 0.43 | 0.45 | 0.53 | -0.10 | -15.88% | 31 | 189 | 0.24 | 0.20 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 67.00 | 0.29 | 0.30 | 0.35 | -0.19 | -35.19% | 12 | 815 | 0.24 | 0.15 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 68.00 | 0.19 | 0.20 | 0.23 | -0.15 | -39.48% | 112 | 314 | 0.24 | 0.11 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 69.00 | 0.13 | 0.14 | 0.14 | -0.04 | -22.23% | 27 | 220 | 0.24 | 0.08 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 70.00 | 0.09 | 0.10 | 0.15 | +0.02 | +15.39% | 3 | 84 | 0.25 | 0.06 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 71.00 | 0.06 | 0.07 | 0.08 | +0.02 | +33.34% | 2 | 109 | 0.25 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 72.00 | 0.04 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.03 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 2:58:54 PM EST |
| 73.00 | 0.03 | 0.05 | 0.05 | % | 1 | 0 | 0.27 | 0.02 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 2:58:54 PM EST | |
| 74.00 | 0.03 | 0.04 | % | 0 | 0 | 0.28 | 0.02 | 0.01 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 75.00 | 0.02 | 0.03 | % | 0 | 0 | 0.30 | 0.01 | 0.01 | 0.00 | 4/29/2024 2:58:54 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 | 0.06 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 40.00 | 0.00 | 0.07 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 45.00 | 0.00 | 0.08 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 46.00 | 0.02 | 0.04 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 47.00 | 0.03 | 0.04 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 48.00 | 0.04 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 2:58:54 PM EST |
| 49.00 | 0.04 | 0.06 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 50.00 | 0.05 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 110 | 0.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:54 PM EST |
| 51.00 | 0.06 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 52.00 | 0.08 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 53.00 | 0.09 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 54.00 | 0.12 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 73 | 0.29 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 55.00 | 0.17 | 0.18 | 0.14 | 0.00 | 0.00% | 3 | 42 | 0.28 | -0.03 | 0.03 | 0.00 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 56.00 | 0.23 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 39 | 0.27 | -0.06 | 0.04 | -0.01 | 4/25/2024 | 4/29/2024 2:58:54 PM EST |
| 57.00 | 0.33 | 0.35 | 0.35 | +0.08 | +29.63% | 5 | 131 | 0.26 | -0.10 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 58.00 | 0.49 | 0.50 | 0.40 | +0.01 | +2.57% | 12 | 106 | 0.25 | -0.15 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 59.00 | 0.70 | 0.72 | 0.60 | +0.06 | +11.12% | 152 | 197 | 0.25 | -0.22 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 60.00 | 0.99 | 1.02 | 1.00 | +0.17 | +20.49% | 42 | 7,786 | 0.24 | -0.30 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 61.00 | 1.37 | 1.40 | 1.27 | -0.01 | -0.79% | 22 | 47 | 0.24 | -0.38 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 62.00 | 1.84 | 1.88 | 1.71 | +0.11 | +6.88% | 42 | 124 | 0.24 | -0.47 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 63.00 | 2.38 | 2.46 | 2.15 | +0.18 | +9.14% | 37 | 7 | 0.24 | -0.56 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 64.00 | 3.00 | 3.15 | 2.85 | -0.25 | -8.07% | 1 | 3 | 0.24 | -0.65 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 65.00 | 3.75 | 3.90 | % | 0 | 0 | 0.23 | -0.73 | 0.08 | -0.02 | 4/29/2024 2:58:54 PM EST | |||
| 66.00 | 4.60 | 4.70 | 8.42 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.80 | 0.07 | -0.02 | 4/17/2024 | 4/29/2024 2:58:54 PM EST |
| 67.00 | 5.45 | 5.60 | 7.10 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.85 | 0.05 | -0.02 | 4/12/2024 | 4/29/2024 2:58:54 PM EST |
| 68.00 | 6.20 | 6.65 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.89 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 69.00 | 7.30 | 7.50 | % | 0 | 0 | 0.28 | -0.92 | 0.03 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 70.00 | 8.25 | 8.60 | % | 0 | 0 | 0.27 | -0.94 | 0.03 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 71.00 | 9.15 | 9.55 | % | 0 | 0 | 0.31 | -0.96 | 0.02 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 72.00 | 10.30 | 10.50 | % | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 73.00 | 11.25 | 11.55 | % | 0 | 0 | 0.34 | -0.98 | 0.01 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 74.00 | 12.25 | 12.55 | % | 0 | 0 | 0.32 | -0.98 | 0.01 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 75.00 | 13.25 | 13.50 | % | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:54 PM EST |