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   0.256 0.209 62.01 -0.44
 
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 1.85 2.32 2.10 2.01 22 2773  W   60 C 0.04 0.06 0.05 0.00 232 11104  W  
C 1.15 1.42 1.13 1.03 881 284  W   61 C 0.12 0.14 0.13 0.02 799 1270  W  
C 0.49 0.51 0.50 0.28 2523 3312  W   62 C 0.42 0.44 0.42 0.26 945 2122  W  
C 0.15 0.17 0.15 0.02 2669 4698  W   63 C 0.89 1.14 1.08 1.01 224 2133  W  
C 0.04 0.06 0.06 0.00 8026 14325  W   64 C 1.81 2.11 1.90 1.99 549 2103  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 2.31 2.69 2.12 2.28 21 23  W   60 C 0.27 0.29 0.31 0.12 88 324  W  
C 1.61 1.66 1.63 1.48 367 111  W   61 C 0.48 0.51 0.51 0.31 278 686  W  
C 1.00 1.04 1.02 0.85 275 601  W   62 C 0.87 0.90 0.89 0.68 199 1393  W  
C 0.56 0.59 0.58 0.43 399 6579  W   63 C 1.42 1.48 1.40 1.25 54 619  W  
C 0.29 0.31 0.29 0.18 601 17812  W   64 C 2.15 2.25 2.19 2.01 38 995  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 2.59 2.92 2.55 2.77 3 197  W   60 C 0.47 0.50 0.50 0.22 68 321  W  
C 1.91 2.18 1.87 1.99 68 24  W   61 C 0.65 0.79 0.76 0.44 99 319  W  
C 1.33 1.55 1.40 1.35 321 175  W   62 C 1.15 1.19 1.14 0.78 194 1549  W  
C 0.88 0.91 0.93 0.85 207 189  W   63 C 1.68 1.74 1.72 1.28 24 430  W  
C 0.55 0.57 0.57 0.50 85 1254  W   64 C 2.16 2.50 2.51 1.92 29 433  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 2.87 2.98 2.90 3.41 260 38959  S   60 C 0.65 0.68 0.64 0.25 491 17518  S  
C 2.21 2.25 2.25 2.63 140 9  S   61 C 0.95 0.98 0.96 0.45 81 411  S  
C 1.62 1.66 1.63 1.95 216 59  S   62 C 1.35 1.40 1.35 0.75 121 433  S  
C 1.38 1.40 1.38 1.65 3214 57584  S   62.5 C 1.60 1.64 1.64 0.94 204 11085  S  
C 1.14 1.18 1.17 1.38 268 585  S   63 C 1.88 1.92 2.12 1.16 36 1191  S  
C 0.77 0.80 0.82 0.93 1209 3655  S   64 C 2.51 2.58 2.46 1.69 344 2654  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 3.10 3.20 3.30 4.22 2 210  Q   60 C 0.81 0.86 0.81 0.23 14 563  Q  
C 2.44 2.51 2.49 3.42 43 2  Q   61 C 0.94 1.17 1.12 0.39 18 88  Q  
C 1.86 1.93 1.79 2.69 5 102  Q   62 C 1.54 1.61 1.60 0.63 10 178  Q  
C 1.37 1.43 1.33 2.06 3 249  Q   63 C 2.06 2.13 2.31 0.96 1 511  Q  
C 0.79 1.04 1.01 1.52 103 234  Q   64 C 2.50 2.76 1.71 1.39 0 127  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.25 3.40 3.90 5.22 0 22  W   60 C 0.84 0.95 0.91 0.18 12 3  W  
C 2.40 2.69 2.34 4.40 1 5  W   61 C 1.03 1.30 1.23 0.30 10 11  W  
C 1.84 2.11 1.82 3.63 5 0  W   62 C 1.53 1.71 1.90 0.48 3 5  W  
C 1.49 1.60 1.37 2.93 46 2  W   63 C 2.06 2.35 1.66 0.73 0 2  W  
C 1.04 1.21 1.43 2.30 0 26  W   64 C 2.63 3.00 2.73 1.06 1 1  W  
 
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 3.80 3.85 3.85 7.80 166 7680  S   60 C 1.29 1.32 1.30 0.08 513 7412  S  
C 2.34 2.38 2.37 5.72 707 16496  S   62.5 C 2.32 2.37 2.30 0.26 269 14066  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.