Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CITIGROUP INC (C) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
C CITIGROUP INC   0.196 0.210 64.07 -0.05
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.19 1.66 1.53 0.00 988 20236  S   62.5 C 0.00 0.01 0.01 0.00 79 6260  S  
C 0.69 1.08 1.08 0.00 1118 5249  S   63 C 0.00 0.01 0.01 0.00 164 2294  S  
C 0.06 0.09 0.09 0.00 28348 30048  S   64 C 0.00 0.03 0.01 0.00 2908 3868  S  
C 0.00 0.02 0.01 0.00 21642 56187  S   65 C 0.73 1.30 1.03 0.00 202 3211  S  
C 0.00 0.01 0.01 0.00 192 5822  S   66 C 1.57 2.31 1.95 0.00 77 43  S  
C 0.00 0.01 0.01 0.00 2 1494  S   67 C 1.73 5.00 2.90 0.00 0 2  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.37 1.44 1.30 1.41 233 11734  W   63 C 0.24 0.27 0.29 0.25 603 1290  W  
C 0.72 0.75 0.74 0.77 3180 3223  W   64 C 0.58 0.61 0.58 0.61 1873 2492  W  
C 0.30 0.33 0.32 0.35 14403 5736  W   65 C 1.14 1.21 1.26 1.19 409 562  W  
C 0.11 0.12 0.10 0.13 4346 1589  W   66 C 1.87 2.03 2.05 1.97 51 129  W  
C 0.04 0.06 0.04 0.04 1709 1866  W   67 C 2.75 3.20 2.79 2.87 0 57  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.63 2.09 1.61 1.92 14 2574  W   63 C 0.45 0.48 0.49 0.43 66 605  W  
C 1.03 1.06 1.03 1.28 761 2118  W   64 C 0.83 0.86 0.86 0.78 117 194  W  
C 0.57 0.61 0.59 0.79 390 3437  W   65 C 1.38 1.43 1.30 1.28 89 48  W  
C 0.31 0.32 0.32 0.45 5217 25934  W   66 C 2.06 2.21 2.05 1.93 0 23  W  
C 0.15 0.17 0.16 0.23 671 929  W   67 C 2.77 3.05 3.00 2.71 12 28  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.91 1.97 1.86 2.54 139 6318  W   63 C 0.66 0.70 0.70 0.47 95 364  W  
C 1.31 1.36 1.30 1.86 170 16243  W   64 C 1.06 1.26 1.10 0.78 31 332  W  
C 0.84 0.89 0.87 1.31 831 9310  W   65 C 1.58 1.64 1.61 1.20 98 177  W  
C 0.51 0.55 0.53 0.87 65 224  W   66 C 2.24 2.71 2.20 1.75 4 8  W  
C 0.30 0.32 0.30 0.55 14 83  W   67 C 2.88 3.15 3.25 2.42 0 7  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.13 2.25 2.07 3.31 14 67  W   63 C 0.86 0.90 0.89 0.42 41 188  W  
C 1.59 1.69 1.63 2.59 14 1063  W   64 C 1.27 1.37 1.30 0.68 88 72  W  
C 1.11 1.14 1.07 1.96 72 379  W   65 C 1.80 1.88 1.80 1.03 22 0  W  
C 0.74 0.84 0.73 1.44 55 76  W   66 C 2.40 2.74 0.00 1.47 0 0  W  
C 0.48 0.55 0.51 1.02 12 197  W   67 C 3.10 4.55 3.90 2.03 0 16  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.75 2.78 2.68 4.66 4884 56898  S   62.5 C 0.86 0.89 0.89 0.27 1357 8627  S  
C 1.32 1.36 1.32 2.81 2685 46710  S   65 C 1.95 1.98 1.99 0.80 1071 2892  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.58 2.75 2.79 5.41 3 129  Q   63 C 1.11 1.27 1.24 0.24 12 13  Q  
C 1.98 2.22 2.06 4.61 113 198  Q   64 C 1.52 1.68 1.63 0.38 0 20  Q  
C 1.49 1.72 1.58 3.87 166 1868  Q   65 C 2.03 2.28 2.10 0.57 0 14  Q  
C 1.08 1.25 1.33 3.19 3 124  Q   66 C 2.63 2.80 0.00 0.83 0 0  Q  
C 0.76 0.92 0.85 2.58 11 185  Q   67 C 3.35 3.60 0.00 1.15 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.65 3.75 3.60 10.52 207 9835  S   62.5 C 1.50 1.55 1.58 0.04 378 5588  S  
C 2.28 2.31 2.27 8.45 615 19334  S   65 C 2.62 2.66 2.69 0.12 128 2298  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.