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   0.241 0.219 62.47 -0.18
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.22 3.10 2.72 2.47 999 4309  W   60 C 0.03 0.04 0.04 0.00 692 7317  W  
C 1.57 1.61 1.57 1.48 2189 3373  W   61 C 0.08 0.09 0.08 0.00 749 2048  W  
C 0.77 0.81 0.77 0.58 4643 10517  W   62 C 0.26 0.29 0.28 0.11 2150 1490  W  
C 0.24 0.30 0.26 0.10 32281 27380  W   63 C 0.74 0.81 0.75 0.62 595 799  W  
C 0.06 0.08 0.07 0.00 21561 23629  W   64 C 1.54 1.60 1.37 1.53 132 263  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.68 2.75 2.77 2.71 586 2868  W   60 C 0.27 0.28 0.27 0.09 330 7300  W  
C 1.86 1.92 1.90 1.86 185 12402  W   61 C 0.51 0.54 0.51 0.23 170 989  W  
C 1.17 1.23 1.20 1.16 4542 15531  W   62 C 0.91 0.94 0.87 0.53 472 865  W  
C 0.67 0.71 0.70 0.64 670 1538  W   63 C 1.46 1.53 1.40 1.01 270 589  W  
C 0.34 0.36 0.36 0.31 631 486  W   64 C 2.19 2.27 2.27 1.68 15 196  W  
 
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 2.77 3.05 2.88 3.19 73 4347  W   60 C 0.46 0.48 0.51 0.18 43 7001  W  
C 2.00 2.06 1.98 2.38 74 570  W   61 C 0.75 0.78 0.78 0.36 19 239  W  
C 1.35 1.41 1.50 1.69 65 234  W   62 C 1.17 1.20 1.17 0.66 95 160  W  
C 0.87 0.90 0.92 1.12 2422 2932  W   63 C 1.70 1.76 1.76 1.09 3 22  W  
C 0.52 0.54 0.58 0.70 88 420  W   64 C 2.37 2.45 2.43 1.66 25 41  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 2.90 2.98 2.93 3.84 357 24337  S   60 C 0.65 0.68 0.65 0.22 3402 22266  S  
C 2.19 2.25 2.40 3.03 168 1608  S   61 C 0.97 1.00 1.23 0.39 277 995  S  
C 1.57 1.63 1.71 2.31 341 1519  S   62 C 1.38 1.44 1.41 0.65 880 1839  S  
C 1.31 1.36 1.40 1.99 1208 45109  S   62.5 C 1.64 1.70 1.61 0.82 62 3166  S  
C 1.10 1.13 1.14 1.70 424 1092  S   63 C 1.92 1.96 1.91 1.02 132 134  S  
C 0.73 0.76 0.85 1.20 563 1181  S   64 C 2.55 2.64 2.85 1.50 4 49  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 3.05 3.15 3.10 4.66 10 378  W   60 C 0.80 0.85 0.81 0.21 39 121  W  
C 2.35 2.45 2.13 3.84 113 105  W   61 C 1.13 1.19 1.36 0.36 18 50  W  
C 1.59 1.86 1.87 3.09 90 198  W   62 C 1.55 1.60 1.52 0.57 36 126  W  
C 1.30 1.36 1.37 2.42 55 347  W   63 C 2.06 2.14 2.01 0.87 28 9  W  
C 0.92 0.97 0.92 1.84 36 210  W   64 C 2.68 2.77 5.35 1.25 0 2  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 3.20 3.30 3.35 5.67 189 2931  W   60 C 0.92 0.98 0.95 0.17 289 6128  W  
C 2.51 2.62 2.55 4.84 1 258  W   61 C 1.25 1.30 1.33 0.28 2 47  W  
C 1.96 2.03 2.03 4.05 524 203  W   62 C 1.55 1.73 1.96 0.45 56 45  W  
C 1.48 1.54 1.58 3.33 832 1458  W   63 C 2.19 2.25 2.21 0.67 1 2  W  
C 1.07 1.14 1.20 2.68 826 101  W   64 C 2.80 2.97 3.10 0.97 5 5  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 3.75 3.85 3.94 9.83 212 41782  S   60 C 1.21 1.35 1.31 0.05 74 8739  S  
C 2.00 2.35 2.39 7.74 497 47086  S   62.5 C 2.35 2.38 2.31 0.15 213 3657  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.