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   0.247 0.218 61.79 -0.68
 
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 2.40 3.25 2.92 0.00 140 3412  W   59 C 0.00 0.05 0.01 0.00 80 1543  W  
C 1.60 2.20 1.93 0.00 791 4132  W   60 C 0.02 0.04 0.03 0.00 767 7371  W  
C 0.89 0.95 0.97 0.00 4404 2877  W   61 C 0.10 0.15 0.12 0.00 2788 1961  W  
C 0.27 0.31 0.29 0.00 4449 8126  W   62 C 0.45 0.51 0.47 0.00 896 2110  W  
C 0.04 0.05 0.05 0.00 2052 43925  W   63 C 1.04 1.27 1.27 0.00 235 883  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 2.88 3.00 3.10 2.95 35 5847  W   59 C 0.20 0.22 0.18 0.04 803 872  W  
C 1.97 2.31 2.28 2.05 1218 3251  W   60 C 0.39 0.42 0.39 0.14 1015 7264  W  
C 1.29 1.37 1.34 1.28 2861 12418  W   61 C 0.72 0.78 0.78 0.37 917 1105  W  
C 0.75 0.81 0.84 0.70 14879 11600  W   62 C 1.23 1.30 1.18 0.79 241 1087  W  
C 0.39 0.42 0.42 0.33 980 1659  W   63 C 1.93 2.02 2.01 1.42 25 667  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 2.81 3.30 3.18 3.38 2 5688  W   59 C 0.38 0.41 0.37 0.13 18 421  W  
C 2.13 2.42 2.43 2.53 67 4350  W   60 C 0.43 0.67 0.62 0.27 99 7016  W  
C 1.35 1.67 1.50 1.79 66 582  W   61 C 0.81 1.05 1.00 0.53 509 247  W  
C 0.95 1.19 1.03 1.19 225 248  W   62 C 1.50 1.66 1.59 0.92 44 244  W  
C 0.56 0.80 0.61 0.74 173 1987  W   63 C 1.96 2.35 2.10 1.46 2 25  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 2.93 3.20 2.84 3.99 4 75  S   59 C 0.55 0.59 0.57 0.17 156 303  S  
C 2.33 2.61 2.44 3.16 1375 24235  S   60 C 0.85 0.88 0.90 0.32 467 22220  S  
C 1.69 1.78 1.78 2.41 284 1585  S   61 C 1.24 1.27 1.22 0.55 625 1088  S  
C 1.20 1.40 1.25 1.76 799 1763  S   62 C 1.73 1.79 1.70 0.89 604 2364  S  
C 0.98 1.03 1.04 1.48 979 44849  S   62.5 C 2.01 2.22 2.05 1.10 96 3158  S  
C 0.80 0.84 0.91 1.24 82 1195  S   63 C 2.32 2.43 2.62 1.34 17 85  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 3.10 3.35 3.25 4.78 5 158  W   59 C 0.70 0.94 0.68 0.17 7 99  W  
C 2.42 3.00 2.59 3.94 48 378  W   60 C 0.81 1.05 1.14 0.30 5 133  W  
C 1.92 1.99 1.95 3.17 7 190  W   61 C 1.40 1.46 1.36 0.49 0 48  W  
C 1.41 1.66 1.87 2.47 0 240  W   62 C 1.70 1.96 1.82 0.77 3 127  W  
C 0.99 1.05 1.12 1.88 21 384  W   63 C 2.48 2.57 2.01 1.14 0 31  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 3.35 3.55 3.35 5.75 41 152  W   59 C 0.82 1.06 0.84 0.14 51 103  W  
C 2.58 2.77 2.75 4.90 28 2820  W   60 C 1.13 1.18 1.21 0.24 19 6222  W  
C 1.92 2.16 2.16 4.10 67 258  W   61 C 1.52 1.58 1.70 0.39 1 47  W  
C 1.57 1.63 1.65 3.36 109 539  W   62 C 2.01 2.08 2.09 0.61 67 60  W  
C 1.15 1.21 1.15 2.70 2 2062  W   63 C 2.38 2.79 2.21 0.89 0 3  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 2.47 3.70 0.00 6.92 0 0  W   59 C 0.81 2.99 0.00 0.10 0 0  W  
C 2.68 2.99 2.80 6.06 10 0  W   60 C 1.20 1.39 1.31 0.18 2 0  W  
C 2.11 2.43 2.25 5.23 17 0  W   61 C 1.63 1.92 0.00 0.28 0 0  W  
C 1.58 1.98 1.95 4.45 15 0  W   62 C 2.01 2.53 0.00 0.44 0 0  W  
C 0.92 1.55 1.37 3.73 2 0  W   63 C 1.81 2.95 0.00 0.64 0 0  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 3.25 3.35 3.40 8.93 4161 41810  S   60 C 1.54 1.58 1.53 0.07 327 8695  S  
C 1.93 1.98 1.98 6.87 2777 47382  S   62.5 C 2.69 2.74 2.67 0.21 371 3676  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.