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   0.252 0.216 58.32 58.32
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.35 1.41 1.48 0.00 611 1005  S   57 C 0.05 0.06 0.06 0.00 794 1973  S  
C 0.91 0.96 1.07 0.00 6754 15647  S   57.5 C 0.09 0.11 0.09 0.00 835 9948  S  
C 0.53 0.57 0.58 0.00 3413 3138  S   58 C 0.21 0.23 0.20 0.00 2881 4794  S  
C 0.11 0.12 0.12 0.00 18894 9817  S   59 C 0.76 0.81 0.70 0.00 823 6037  S  
C 0.02 0.03 0.03 0.00 21934 19569  S   60 C 1.67 1.73 1.67 0.00 526 19974  S  
C 0.01 0.02 0.01 0.00 18492 23049  S   61 C 2.28 3.55 2.64 0.00 9 1008  S  
 
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 1.72 1.77 1.63 1.63 128 658  W   57 C 0.35 0.37 0.35 0.20 5828 17251  W  
C 1.06 1.09 1.13 0.93 946 1889  W   58 C 0.67 0.69 0.67 0.50 667 956  W  
C 0.57 0.59 0.57 0.45 2349 2169  W   59 C 1.19 1.21 1.15 1.02 335 792  W  
C 0.27 0.29 0.28 0.18 966 2556  W   60 C 1.87 1.93 1.74 1.75 138 6958  W  
C 0.12 0.14 0.14 0.06 344 1658  W   61 C 2.73 2.99 2.67 2.62 17 1023  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 1.76 2.10 2.30 2.10 21 280  W   57 C 0.76 0.80 0.73 0.33 235 12044  W  
C 1.34 1.40 1.39 1.41 144 664  W   58 C 1.19 1.43 1.19 0.64 127 462  W  
C 0.85 0.89 0.95 0.88 83 12935  W   59 C 1.69 1.86 1.68 1.10 70 568  W  
C 0.50 0.53 0.56 0.50 883 764  W   60 C 2.42 2.52 2.67 1.72 61 6994  W  
C 0.27 0.30 0.26 0.26 135 13122  W   61 C 3.20 3.35 2.98 2.47 1 557  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 2.09 2.22 2.09 2.68 5 232  W   57 C 0.96 1.00 0.92 0.37 10027 6469  W  
C 1.48 1.54 1.62 1.98 11 312  W   58 C 1.40 1.44 1.35 0.64 80 326  W  
C 1.00 1.04 1.05 1.39 391 11146  W   59 C 1.94 2.00 1.89 1.03 3 241  W  
C 0.64 0.68 0.57 0.92 23 4303  W   60 C 2.51 2.68 2.42 1.55 7 6836  W  
C 0.38 0.41 0.40 0.58 79 295  W   61 C 3.35 3.45 3.10 2.19 1 140  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 1.96 1.98 2.02 3.03 533 20312  S   57.5 C 1.37 1.39 1.37 0.44 4918 8369  S  
C 0.82 0.84 0.82 1.48 3336 22161  S   60 C 2.77 2.81 2.78 1.31 385 21531  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 2.41 2.52 2.29 4.32 8 8  W   57 C 1.23 1.34 1.35 0.27 0 116  W  
C 1.79 1.91 2.22 3.54 11 31  W   58 C 1.72 1.79 1.74 0.44 5 8  W  
C 1.36 1.41 1.25 2.83 104 168  W   59 C 2.20 2.33 2.42 0.69 60 13  W  
C 0.98 1.03 1.01 2.21 104 458  W   60 C 2.77 2.96 3.10 1.02 0 12  W  
C 0.68 0.73 0.65 1.67 1 57  W   61 C 3.55 3.70 3.60 1.44 0 36  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 2.54 2.62 2.47 5.40 26 3  W   57 C 1.34 1.46 1.51 0.20 16 57  W  
C 1.90 2.08 1.96 4.59 25 13  W   58 C 1.78 1.90 1.84 0.32 7 52  W  
C 1.50 1.56 1.51 3.83 18 131  W   59 C 2.21 2.44 2.52 0.49 15 17  W  
C 1.11 1.17 1.15 3.14 447 10639  W   60 C 2.94 3.10 2.97 0.73 8 17  W  
C 0.80 0.85 0.76 2.52 220 325  W   61 C 3.65 3.95 3.25 1.05 0 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 2.79 2.85 2.83 9.31 412 19191  S   57.5 C 1.99 2.02 1.94 0.05 656 4029  S  
C 1.63 1.65 1.69 7.29 705 40171  S   60 C 3.30 3.40 3.30 0.16 173 8350  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.