Options Chain for CITIGROUP INC COM NEW (C) - $62.81 as of 5/6/2024 9:13:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 42.70 | 43.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 22.50 | 40.20 | 40.70 | 39.20 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 24.00 | 38.75 | 39.25 | 37.70 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 25.00 | 37.75 | 38.25 | 36.70 | 0.00 | 0.00% | 0 | 13 | 1.37 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 27.50 | 35.25 | 35.75 | 34.15 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 30.00 | 32.75 | 33.25 | 31.50 | 0.00 | 0.00% | 0 | 471 | 1.02 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 32.50 | 30.30 | 30.80 | 29.53 | 0.00 | 0.00% | 0 | 22 | 1.05 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 34.00 | 28.80 | 29.30 | 27.55 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 35.00 | 27.80 | 28.30 | 26.60 | 0.00 | 0.00% | 0 | 57 | 0.93 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 36.00 | 26.80 | 27.30 | 25.60 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 37.50 | 25.35 | 25.85 | 24.15 | 0.00 | 0.00% | 0 | 14 | 0.82 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 39.00 | 23.85 | 24.35 | 22.55 | 0.00 | 0.00% | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 40.00 | 22.85 | 23.35 | 21.50 | 0.00 | 0.00% | 0 | 444 | 0.64 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 41.00 | 21.85 | 22.35 | 20.55 | 0.00 | 0.00% | 0 | 131 | 0.60 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 42.50 | 20.35 | 20.90 | 19.43 | 0.00 | 0.00% | 0 | 92 | 0.59 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 44.00 | 18.90 | 19.40 | 17.64 | 0.00 | 0.00% | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 45.00 | 17.90 | 18.40 | 18.06 | +1.19 | +7.06% | 10 | 1,053 | 0.54 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 46.00 | 16.90 | 17.40 | 15.09 | 0.00 | 0.00% | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 47.50 | 15.45 | 15.95 | 15.40 | +0.60 | +4.06% | 13 | 788 | 0.48 | 0.99 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 49.00 | 13.95 | 14.45 | 12.45 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.99 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 50.00 | 12.95 | 13.50 | 13.35 | +1.00 | +8.10% | 27 | 31,787 | 0.37 | 0.98 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 52.50 | 10.55 | 11.05 | 10.32 | +0.32 | +3.20% | 7 | 13,311 | 0.29 | 0.96 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 55.00 | 8.15 | 8.60 | 8.40 | +1.25 | +17.49% | 934 | 33,123 | 0.27 | 0.91 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 57.50 | 6.00 | 6.20 | 5.98 | +0.93 | +18.42% | 558 | 19,475 | 0.25 | 0.84 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 60.00 | 4.05 | 4.20 | 4.10 | +0.83 | +25.39% | 11,373 | 39,674 | 0.24 | 0.73 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 62.50 | 2.47 | 2.50 | 2.50 | +0.64 | +34.41% | 9,812 | 84,444 | 0.23 | 0.58 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 65.00 | 1.32 | 1.34 | 1.34 | +0.40 | +42.56% | 3,814 | 44,491 | 0.23 | 0.38 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 67.50 | 0.62 | 0.65 | 0.61 | +0.18 | +41.86% | 656 | 3,987 | 0.23 | 0.21 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 70.00 | 0.27 | 0.29 | 0.28 | +0.08 | +40.00% | 117 | 12,643 | 0.23 | 0.11 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 72.50 | 0.12 | 0.14 | 0.14 | +0.01 | +7.70% | 6 | 135 | 0.24 | 0.06 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 75.00 | 0.07 | 0.09 | 0.07 | -0.01 | -12.50% | 2 | 2,650 | 0.26 | 0.03 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 80.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 5,286 | 0.30 | 0.01 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 85.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 553 | 0.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 4:00:04 PM EST |
| 90.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 819 | 1.24 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/6/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,378 | 1.04 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/6/2024 4:00:04 PM EST |
| 24.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 5/6/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 661 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/6/2024 4:00:04 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3,143 | 0.91 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/6/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,051 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 32.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 91 | 3,066 | 0.74 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 34.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 12,703 | 0.69 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 16,105 | 0.64 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 706 | 0.63 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 4:00:04 PM EST |
| 37.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 12,968 | 0.58 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 39.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 9,179 | 0.54 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 4:00:04 PM EST |
| 40.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 18,449 | 0.52 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 41.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 17,155 | 0.51 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 4:00:04 PM EST |
| 42.50 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 16,384 | 0.48 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 4:00:04 PM EST |
| 44.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 9,050 | 0.46 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 45.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 5 | 42,238 | 0.44 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 46.00 | 0.04 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 4,274 | 0.42 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 47.50 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 15,321 | 0.40 | -0.01 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 49.00 | 0.05 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 7,903 | 0.36 | -0.01 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 50.00 | 0.07 | 0.10 | 0.09 | -0.02 | -18.19% | 126 | 43,175 | 0.36 | -0.02 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 52.50 | 0.09 | 0.12 | 0.12 | -0.05 | -29.42% | 19 | 23,802 | 0.31 | -0.04 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 55.00 | 0.19 | 0.20 | 0.21 | -0.09 | -30.00% | 83 | 28,695 | 0.28 | -0.09 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 57.50 | 0.38 | 0.41 | 0.40 | -0.21 | -34.43% | 222 | 6,917 | 0.25 | -0.16 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 60.00 | 0.85 | 0.88 | 0.87 | -0.42 | -32.56% | 3,141 | 8,961 | 0.24 | -0.27 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 62.50 | 1.72 | 1.77 | 1.73 | -0.66 | -27.62% | 1,472 | 5,169 | 0.24 | -0.42 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 65.00 | 3.05 | 3.15 | 3.20 | -0.81 | -20.20% | 49 | 2,574 | 0.23 | -0.62 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 67.50 | 4.90 | 5.05 | 5.05 | -1.90 | -27.34% | 79 | 834 | 0.23 | -0.79 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 70.00 | 6.95 | 7.35 | 7.20 | -1.60 | -18.19% | 24 | 71 | 0.27 | -0.89 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 72.50 | 9.45 | 10.00 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.94 | 0.02 | -0.01 | 4/10/2024 | 5/6/2024 4:00:04 PM EST |
| 75.00 | 11.95 | 12.45 | 14.59 | 0.00 | 0.00% | 0 | 20 | 0.38 | -0.97 | 0.01 | 0.00 | 4/11/2024 | 5/6/2024 4:00:04 PM EST |
| 80.00 | 16.95 | 17.50 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 85.00 | 21.95 | 22.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 90.00 | 26.90 | 27.50 | 29.50 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 4:00:04 PM EST |