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   0.234 0.214 62 -0.81
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.05 3.15 3.51 3.01 2 9  W   59 C 0.05 0.06 0.05 0.00 85 1199  W  
C 2.11 2.17 2.14 2.02 75 4442  W   60 C 0.07 0.09 0.08 0.01 457 7005  W  
C 1.22 1.26 1.24 1.09 659 2618  W   61 C 0.17 0.19 0.18 0.08 604 2964  W  
C 0.55 0.56 0.56 0.40 1757 13553  W   62 C 0.49 0.51 0.51 0.39 2482 4117  W  
C 0.19 0.20 0.19 0.08 17006 32569  W   63 C 1.12 1.17 1.13 1.07 448 861  W  
C 0.06 0.07 0.06 0.01 20127 24277  W   64 C 1.99 2.06 2.00 2.00 51 210  W  
 
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 3.20 4.30 3.15 3.24 0 111  S   59 C 0.14 0.16 0.15 0.05 264 666  S  
C 2.35 2.61 2.39 2.34 62 23846  S   60 C 0.25 0.27 0.26 0.15 5411 22712  S  
C 1.59 1.63 1.61 1.56 90 1758  S   61 C 0.47 0.49 0.48 0.36 842 2870  S  
C 0.97 1.00 1.00 0.94 1249 2375  S   62 C 0.85 0.88 0.84 0.73 1603 3891  S  
C 0.73 0.75 0.75 0.69 1337 29351  S   62.5 C 1.11 1.14 1.12 0.99 2031 4435  S  
C 0.54 0.56 0.55 0.50 364 3786  S   63 C 1.42 1.45 1.41 1.30 87 1014  S  
C 0.27 0.30 0.29 0.23 534 3309  S   64 C 2.13 2.27 2.20 2.03 109 1224  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 3.40 3.50 4.25 3.72 24 154  W   59 C 0.25 0.27 0.27 0.11 146 24262  W  
C 2.48 2.84 2.66 2.86 1 366  W   60 C 0.41 0.45 0.42 0.24 216 3483  W  
C 1.87 1.92 2.03 2.09 5 598  W   61 C 0.68 0.71 0.68 0.47 224 462  W  
C 1.28 1.32 1.40 1.45 32 677  W   62 C 1.08 1.13 1.10 0.82 61 332  W  
C 0.82 0.86 0.83 0.94 43 10341  W   63 C 1.62 1.68 1.17 1.30 8 213  W  
C 0.49 0.52 0.51 0.57 46 503  W   64 C 2.13 2.97 2.24 1.92 12 49  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 3.55 3.65 4.30 4.38 1 154  W   59 C 0.35 0.37 0.36 0.14 12574 349  W  
C 2.77 2.91 2.86 3.53 6 2847  W   60 C 0.54 0.58 0.56 0.27 135 7911  W  
C 2.07 2.13 2.72 2.75 3 266  W   61 C 0.84 0.88 0.79 0.47 1 135  W  
C 1.49 1.54 1.55 2.07 1015 3217  W   62 C 1.25 1.30 1.02 0.77 0 264  W  
C 1.02 1.07 1.01 1.49 9 2096  W   63 C 1.78 1.84 1.58 1.17 12 35  W  
C 0.66 0.71 0.66 1.03 25 976  W   64 C 2.43 2.50 2.07 1.69 1 4  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 3.20 3.85 4.46 5.22 0 40  W   59 C 0.48 0.50 0.50 0.14 39 84  W  
C 2.99 3.85 3.06 4.36 1 13  W   60 C 0.71 0.76 0.72 0.24 56 94  W  
C 2.31 2.57 3.20 3.56 10 68  W   61 C 1.02 1.08 1.05 0.41 9 87  W  
C 1.75 1.81 1.82 2.84 23 186  W   62 C 1.45 1.49 1.14 0.65 6 337  W  
C 1.25 1.31 1.46 2.20 24 792  W   63 C 1.56 2.21 1.99 0.97 24 11  W  
C 0.88 0.94 0.91 1.65 197 473  W   64 C 2.58 2.71 2.60 1.39 3 5  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 2.88 4.05 0.00 6.25 0 0  W   59 C 0.54 0.64 0.63 0.11 294 25  W  
C 3.20 3.35 0.00 5.39 0 0  W   60 C 0.82 0.93 0.89 0.19 3 14  W  
C 2.56 2.65 3.20 4.57 1 11  W   61 C 1.19 1.37 1.09 0.31 0 11  W  
C 1.97 2.06 2.07 3.80 4 18  W   62 C 1.58 1.69 1.56 0.49 2 11  W  
C 1.48 1.56 1.63 3.09 18 16  W   63 C 1.98 2.41 2.05 0.74 1 7  W  
C 1.08 1.15 1.17 2.47 31 103  W   64 C 0.64 2.82 3.70 1.06 0 15  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 3.45 3.55 3.45 6.61 59 35827  S   60 C 1.04 1.08 1.04 0.13 448 10744  S  
C 2.00 2.02 2.00 4.58 5150 87523  S   62.5 C 2.07 2.10 2.04 0.42 415 5960  S  
 
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 4.25 4.35 4.35 13.25 135 6657  S   60 C 1.60 1.64 1.60 0.01 500 6255  S  
C 2.82 2.86 2.85 11.24 153 9721  S   62.5 C 2.65 2.68 2.46 0.04 106 4944  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.