CITIGROUP INC (C) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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	0.253	0.216	59.14	0.82


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	1.44	1.98	1.44	0.00	727	13499	S	57.5	C	0.00	0.01	0.01	0.00	2238	10174	S
C	0.80	1.73	1.19	0.00	2817	3110	S	58	C	0.00	0.01	0.01	0.00	2867	5437	S
C	0.02	0.25	0.14	0.00	29446	24179	S	59	C	0.00	0.02	0.03	0.00	7761	5798	S
C	0.00	0.01	0.01	0.00	10892	26541	S	60	C	0.72	1.67	0.87	0.00	4824	19854	S
C	0.00	0.01	0.01	0.00	315	21619	S	61	C	0.61	3.95	1.92	0.00	73	1005	S
C	0.00	0.01	0.01	0.00	59	8112	S	62	C	1.00	4.75	3.03	0.00	47	546	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	1.54	1.60	1.60	1.44	616	2298	W	58	C	0.35	0.39	0.36	0.21	1998	1265	W
C	0.92	0.96	0.91	0.77	2224	3993	W	59	C	0.70	0.78	0.71	0.55	731	896	W
C	0.46	0.49	0.47	0.34	1846	2709	W	60	C	1.25	1.28	1.26	1.12	716	6972	W
C	0.19	0.22	0.20	0.12	1832	1844	W	61	C	1.57	2.23	2.19	1.89	233	1022	W
C	0.07	0.10	0.08	0.03	508	5793	W	62	C	2.46	3.65	3.05	2.81	144	479	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	1.62	2.13	1.85	1.91	342	713	W	58	C	0.81	1.04	0.84	0.38	767	535	W
C	1.22	1.28	1.24	1.25	476	12945	W	59	C	1.26	1.30	1.36	0.71	257	562	W
C	0.75	0.85	0.77	0.76	852	986	W	60	C	1.68	2.02	1.79	1.21	76	6994	W
C	0.42	0.65	0.43	0.42	182	13097	W	61	C	2.54	2.75	2.61	1.87	2	556	W
C	0.22	0.25	0.23	0.21	70	10262	W	62	C	2.87	3.50	3.50	2.65	16	352	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	1.84	2.16	1.92	2.48	99	316	W	58	C	1.01	1.06	1.12	0.42	15	327	W
C	1.37	1.43	1.32	1.80	569	10758	W	59	C	1.47	1.52	1.61	0.72	82	241	W
C	0.90	0.95	0.85	1.24	133	4315	W	60	C	1.89	2.25	2.22	1.15	18	6843	W
C	0.56	0.61	0.57	0.81	117	316	W	61	C	2.35	2.86	3.10	1.70	0	140	W
C	0.33	0.37	0.34	0.50	45	193	W	62	C	3.50	3.70	3.51	2.38	0	47	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	2.47	2.54	2.50	3.59	348	20544	S	57.5	C	1.03	1.06	1.04	0.30	689	10708	S
C	1.11	1.15	1.12	1.85	1765	23992	S	60	C	2.24	2.26	2.25	0.99	1434	21312	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	2.10	2.44	2.23	4.08	66	31	W	58	C	1.34	1.50	1.46	0.32	19	12	W
C	1.66	1.81	1.80	3.32	97	190	W	59	C	1.72	1.96	1.92	0.51	67	65	W
C	1.22	1.36	1.33	2.63	180	411	W	60	C	2.15	2.64	3.10	0.78	0	12	W
C	0.91	1.04	0.94	2.04	105	56	W	61	C	2.79	3.10	2.96	1.14	3	36	W
C	0.54	0.76	0.71	1.53	2	63	W	62	C	3.70	4.05	4.38	1.59	0	58	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	2.40	2.70	2.60	5.14	18	33	W	58	C	1.38	1.59	1.45	0.23	58	52	W
C	1.80	1.96	1.91	4.35	60	139	W	59	C	1.82	1.98	2.08	0.37	25	32	W
C	1.35	1.49	1.46	3.61	894	10977	W	60	C	2.27	2.71	2.52	0.57	2016	25	W
C	1.03	1.11	1.09	2.94	6	205	W	61	C	3.05	3.20	3.25	0.83	0	5	W
C	0.66	0.81	0.82	2.34	8	55	W	62	C	3.65	3.90	4.49	1.17	0	1	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	3.30	3.40	3.35	9.87	315	19222	S	57.5	C	1.67	1.69	1.68	0.04	902	4207	S
C	1.99	2.01	2.04	7.82	578	40074	S	60	C	2.83	2.90	2.86	0.12	344	8344	S

Below are few quick-links for most popular options chains:

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

CITIGROUP INC (C) Option Chains Report Date: 04-19 04-18 04-17 04-16 04-15 04-12 04-11 04-10 04-09 04-08 04-05 04-04 04-03 04-02 04-01 03-29 03-28 03-27 03-26 03-25 03-22

CITIGROUP INC (C) Option Chains Report Date: