Options Chain for CITIGROUP INC COM NEW (C) - $61.55 as of 5/6/2024 6:28:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.95 | 30.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 40.00 | 21.50 | 24.55 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 45.00 | 16.65 | 19.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 49.00 | 12.50 | 14.50 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 50.00 | 11.45 | 14.60 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 51.00 | 10.45 | 13.55 | % | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 52.00 | 9.95 | 12.25 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 53.00 | 8.90 | 11.40 | % | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 54.00 | 7.65 | 10.80 | % | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 55.00 | 7.95 | 9.55 | 8.02 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.94 | 0.02 | -0.02 | 4/29/2024 | 5/6/2024 4:00:04 PM EST |
| 56.00 | 6.10 | 8.55 | % | 0 | 0 | 0.30 | 0.92 | 0.03 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 57.00 | 5.90 | 6.55 | 5.85 | +1.25 | +27.18% | 5 | 35 | 0.38 | 0.90 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 58.00 | 3.25 | 5.45 | 4.54 | 0.00 | 0.00% | 0 | 25 | 0.23 | 0.86 | 0.04 | -0.03 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 59.00 | 3.65 | 4.55 | 4.46 | +1.16 | +35.16% | 40 | 32 | 0.14 | 0.82 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 60.00 | 3.65 | 3.75 | 3.36 | 0.00 | 0.00% | 0 | 13 | 0.23 | 0.77 | 0.07 | -0.03 | 4/29/2024 | 5/6/2024 4:00:04 PM EST |
| 61.00 | 2.75 | 3.35 | 2.90 | +0.84 | +40.78% | 9 | 63 | 0.23 | 0.70 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 62.00 | 2.19 | 2.60 | 2.50 | +0.87 | +53.38% | 15 | 180 | 0.23 | 0.62 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 63.00 | 1.64 | 1.86 | 1.76 | +0.54 | +44.27% | 35 | 782 | 0.22 | 0.53 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 64.00 | 1.21 | 1.39 | 1.27 | +0.27 | +27.00% | 221 | 439 | 0.22 | 0.44 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 65.00 | 0.89 | 1.00 | 0.90 | +0.30 | +50.00% | 45 | 95 | 0.22 | 0.35 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 66.00 | 0.61 | 0.65 | 0.60 | +0.13 | +27.66% | 60 | 88 | 0.22 | 0.27 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 67.00 | 0.40 | 0.44 | 0.40 | +0.09 | +29.04% | 1 | 29 | 0.22 | 0.20 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 68.00 | 0.27 | 0.30 | 0.28 | +0.07 | +33.34% | 1 | 51 | 0.22 | 0.15 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 69.00 | 0.18 | 0.20 | % | 0 | 0 | 0.22 | 0.11 | 0.04 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 70.00 | 0.12 | 0.14 | 0.12 | 0.00 | 0.00% | 12 | 100 | 0.23 | 0.08 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 71.00 | 0.08 | 0.11 | 0.10 | +0.01 | +11.12% | 3 | 90 | 0.24 | 0.06 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 72.00 | 0.06 | 0.09 | 0.06 | -0.01 | -14.29% | 3 | 15 | 0.25 | 0.04 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 73.00 | 0.05 | 0.07 | % | 0 | 0 | 0.26 | 0.03 | 0.01 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 74.00 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.27 | 0.02 | 0.01 | 0.00 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 75.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 4:00:04 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 | 0.18 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.23 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 49.00 | 0.03 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 50.00 | 0.04 | 0.06 | 0.06 | -0.01 | -14.29% | 2 | 3 | 0.39 | -0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 51.00 | 0.05 | 0.07 | % | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 52.00 | 0.00 | 0.08 | 0.08 | -0.13 | -61.91% | 20 | 5 | 0.35 | -0.02 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 53.00 | 0.01 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 40 | 0.33 | -0.03 | 0.01 | -0.02 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 54.00 | 0.08 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 29 | 0.31 | -0.04 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 55.00 | 0.10 | 0.13 | 0.24 | 0.00 | 0.00% | 0 | 25 | 0.29 | -0.06 | 0.02 | -0.02 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 56.00 | 0.13 | 0.16 | 0.25 | 0.00 | 0.00% | 0 | 224 | 0.27 | -0.08 | 0.03 | -0.02 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 57.00 | 0.18 | 0.21 | 0.23 | -0.21 | -47.73% | 32 | 26 | 0.26 | -0.10 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 58.00 | 0.26 | 0.29 | 0.30 | -0.19 | -38.78% | 57 | 190 | 0.25 | -0.14 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 59.00 | 0.37 | 0.42 | 0.41 | -0.30 | -42.26% | 30 | 81 | 0.24 | -0.18 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 60.00 | 0.56 | 0.65 | 0.59 | -0.41 | -41.00% | 81 | 24 | 0.24 | -0.23 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 61.00 | 0.76 | 0.94 | 0.95 | -0.30 | -24.00% | 6 | 81 | 0.23 | -0.30 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 62.00 | 1.10 | 1.22 | 1.25 | -0.63 | -33.52% | 37 | 303 | 0.23 | -0.38 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 63.00 | 1.54 | 1.66 | 1.68 | -1.32 | -44.00% | 9 | 2 | 0.23 | -0.47 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 64.00 | 1.94 | 2.25 | 3.72 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.56 | 0.10 | -0.03 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 65.00 | 2.73 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 15 | 0.23 | -0.65 | 0.09 | -0.03 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 66.00 | 2.98 | 3.60 | % | 0 | 0 | 0.23 | -0.73 | 0.08 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 67.00 | 2.97 | 4.45 | % | 0 | 0 | 0.24 | -0.80 | 0.07 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 68.00 | 3.70 | 6.35 | 7.28 | 0.00 | 0.00% | 0 | 15 | 0.25 | -0.85 | 0.05 | -0.02 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 69.00 | 5.15 | 7.45 | % | 0 | 0 | 0.27 | -0.89 | 0.04 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 70.00 | 5.75 | 8.35 | % | 0 | 0 | 0.42 | -0.92 | 0.03 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 71.00 | 6.90 | 9.70 | 10.12 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.94 | 0.03 | -0.01 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 72.00 | 8.50 | 10.85 | % | 0 | 0 | 0.46 | -0.96 | 0.02 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 73.00 | 9.15 | 11.95 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 74.00 | 9.95 | 12.30 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 75.00 | 10.95 | 13.65 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 5/6/2024 4:00:04 PM EST |