S&P 500   3,852.36
DOW   32,920.46
QQQ   306.18
Europe bans Russian diesel, other oil products over Ukraine
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
Route to Super Bowl dangerous for Mexico's avocado haulers
Biden's State of the Union to tout policy wins on economy
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
It wasn’t me: Ex-UK PM Truss blames 'system' for her failure
How will EU ban and West's price cap on Russian diesel work?
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
Evacuations urged in Ohio town as train wreck smolders
'Knock at the Cabin' knocks off 'Avatar' at the box office
S&P 500   3,852.36
DOW   32,920.46
QQQ   306.18
Europe bans Russian diesel, other oil products over Ukraine
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
Route to Super Bowl dangerous for Mexico's avocado haulers
Biden's State of the Union to tout policy wins on economy
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
It wasn’t me: Ex-UK PM Truss blames 'system' for her failure
How will EU ban and West's price cap on Russian diesel work?
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
Evacuations urged in Ohio town as train wreck smolders
'Knock at the Cabin' knocks off 'Avatar' at the box office
S&P 500   3,852.36
DOW   32,920.46
QQQ   306.18
Europe bans Russian diesel, other oil products over Ukraine
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
Route to Super Bowl dangerous for Mexico's avocado haulers
Biden's State of the Union to tout policy wins on economy
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
It wasn’t me: Ex-UK PM Truss blames 'system' for her failure
How will EU ban and West's price cap on Russian diesel work?
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
Evacuations urged in Ohio town as train wreck smolders
'Knock at the Cabin' knocks off 'Avatar' at the box office
S&P 500   3,852.36
DOW   32,920.46
QQQ   306.18
Europe bans Russian diesel, other oil products over Ukraine
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
Route to Super Bowl dangerous for Mexico's avocado haulers
Biden's State of the Union to tout policy wins on economy
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
It wasn’t me: Ex-UK PM Truss blames 'system' for her failure
How will EU ban and West's price cap on Russian diesel work?
Cash Holders STILL Aren't Taking Steps to Prepare (Ad)
Evacuations urged in Ohio town as train wreck smolders
'Knock at the Cabin' knocks off 'Avatar' at the box office
NYSE:C

Citigroup - C Options Chain & Prices

$50.95
-1.27 (-2.43%)
(As of 02/3/2023 09:03 PM ET)
Add
Compare
Today's Range
$50.53
$51.54
50-Day Range
$43.81
$52.22
52-Week Range
$40.01
$69.11
Volume
20.05 million shs
Average Volume
19.41 million shs
Market Capitalization
$98.68 billion
P/E Ratio
7.28
Dividend Yield
4.00%
Price Target
$57.64

C Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/10/2023$65.00$0.005Call0000
(+0)
0.648421
(+0.079282)
0.0038830
2/10/2023$64.00$0.005Call0000
(+0)
0.612066
(+0.077506)
0.0040810
2/10/2023$63.00$0.005Call0000
(+0)
0.575502
(+0.076332)
0.0043120
2/10/2023$62.00$0.005Call0000
(+0)
0.535616
(+0.072257)
0.0045950
2/10/2023$61.00$0.005Call0000
(+0)
0.496197
(+0.070453)
0.0049170
2/10/2023$60.00$0.005Call00029
(+0)
0.457198
(+0.069171)
0.0052850
2/10/2023$59.00$0.005Call00023
(+0)
0.415648
(+0.017317)
0.0057480
2/10/2023$58.00$0.005Call2202269
(+0)
0.37294
(+0.019568)
0.0063317
2/10/2023$57.00$0.005Call21220168191
(+0)
0.328811
(+0.022034)
0.00707136
2/10/2023$56.00$0.015Call1330132451
(-10)
0.326882
(+0.046656)
0.01891228
2/10/2023$55.00$0.025Call1899792823
(+34)
0.286539
(+0.033168)
0.0322428
2/10/2023$54.00$0.035Call5992323373311
(+408)
0.253923
(+0.021968)
0.04896382
2/10/2023$53.00$0.085Call1,8741,2572823177
(+306)
0.233853
(-0.000224)
0.110168161
2/10/2023$52.00$0.235Call3,4082,2235728050
(+1436)
0.225317
(-0.016776)
0.252412288
2/10/2023$51.00$0.596Call4,3744622,8302342
(+435)
0.227824
(+0.007281)
0.480819333
2/10/2023$50.00$1.219Call2,02153128029
(-2945)
0.243826
(-0.030201)
0.704745188
2/10/2023$49.50$1.628Call14762800
(-289)
0.254983
(-0.028099)
0.79086618
2/10/2023$49.00$2.068Call259382
(-711)
0.268383
(-0.030666)
0.85249714
2/10/2023$48.50$2.488Call2010
(-51)
0.276583
(-0.037509)
0.8976212
2/10/2023$48.00$2.967Call13318990
(-319)
0.301018
(-0.030027)
0.92152326
2/10/2023$47.50$3.447Call0006
(-8)
0.318761
(-0.035806)
0.942350
2/10/2023$47.00$3.937Call120016
(-894)
0.342973
(-0.031684)
0.9543332
2/10/2023$46.50$4.456Call0000
(+0)
0.364587
(-0.026055)
0.9651140
2/10/2023$46.00$4.916Call1101
(-112)
0.376361
(-0.02442)
0.974621
2/10/2023$45.50$5.445Call0000
(+0)
0.412329
(-0.019905)
0.9766110
2/10/2023$45.00$5.945Call4000
(-95)
0.446552
(+0.015711)
0.9782111
2/10/2023$44.50$6.434Call8800
(-1)
0.44634
(-0.014383)
0.9860624
2/10/2023$44.00$6.904Call1717010
(-2)
0.477177
(-0.013568)
0.9868683
2/10/2023$43.00$7.933Call0000
(-65)
0.544188
(-0.007119)
0.9883430
2/10/2023$42.00$8.892Call0000
(-8)
0.534933
(-0.077742)
0.995520
2/10/2023$41.00$9.891Call0000
(-18)
0.595339
(-0.000317)
0.9959340
2/10/2023$40.00$10.920Call0001
(-13)
0.658145
(+0.005399)
0.9962920
2/10/2023$39.00$11.890Call0000
(-3)
0.719348
(+0.00837)
0.9965790
2/10/2023$38.00$12.889Call0000
(+0)
0.783162
(+0.012749)
0.9968350
2/10/2023$37.00$13.918Call00010
(-1)
0.849723
(+0.018543)
0.9970640
2/10/2023$36.00$14.887Call0000
(+0)
0.915042
(+0.02173)
0.9972550
2/10/2023$35.00$15.886Call0000
(+0)
0.983318
(+0.026361)
0.9974310
2/10/2023$30.00$20.882Call0000
(-33)
1.35336
(+0.051187)
0.9980860
2/10/2023$65.00$14.145Put10135
(+0)
0.649773
(+0.080634)
-1.01
2/10/2023$64.00$13.145Put0000
(+0)
0.613045
(+0.078485)
-1.00
2/10/2023$63.00$12.115Put00015
(+0)
0.574185
(+0.075015)
-1.00
2/10/2023$62.00$11.145Put0000
(+0)
0.537021
(+0.074103)
-1.00
2/10/2023$61.00$10.145Put0000
(+0)
0.49761
(+0.071866)
-1.00
2/10/2023$60.00$9.145Put00041
(+0)
0.457198
(+0.06962)
-1.00
2/10/2023$59.00$8.115Put0002
(+0)
0.414212
(+0.015881)
-1.00
2/10/2023$58.00$7.145Put00038
(+0)
0.37294
(+0.019568)
-0.9999990
2/10/2023$57.00$6.115Put100128
(+0)
0.327314
(+0.020537)
-0.9999981
2/10/2023$56.00$5.146Put00099
(+46)
0.326882
(+0.046656)
-0.9922090
2/10/2023$55.00$4.152Put202200
(+0)
0.297281
(+0.043878)
-0.9787171
2/10/2023$54.00$3.159Put101228
(+93)
0.253923
(+0.021968)
-0.9624521
2/10/2023$53.00$2.172Put91426440
(+18)
0.231454
(-0.002623)
-0.8980359
2/10/2023$52.00$1.345Put422258901533
(-11)
0.225317
(-0.017935)
-0.753252108
2/10/2023$51.00$0.704Put1,9239415487203
(+1780)
0.23044
(-0.025436)
-0.521824228
2/10/2023$50.00$0.320Put9473942601727
(+53)
0.243471
(-0.030635)
-0.292472175
2/10/2023$49.50$0.215Put360210112425
(+3)
0.254983
(-0.028099)
-0.20967677
2/10/2023$49.00$0.145Put28017297540
(+18)
0.265721
(-0.033328)
-0.14911557
2/10/2023$48.50$0.095Put1203552135
(+60)
0.278987
(-0.035105)
-0.10172722
2/10/2023$48.00$0.075Put33028628556
(+64)
0.303283
(-0.027821)
-0.07801623
2/10/2023$47.50$0.055Put2823548
(-2)
0.318761
(-0.035806)
-0.05766310
2/10/2023$47.00$0.045Put832846231
(+3)
0.342973
(-0.031734)
-0.04565415
2/10/2023$46.50$0.035Put3636039
(+1)
0.362687
(-0.028007)
-0.0350272
2/10/2023$46.00$0.025Put110226
(-46)
0.378158
(-0.022673)
-0.0252051
2/10/2023$45.50$0.025Put00049
(+2)
0.410574
(-0.021708)
-0.0234380
2/10/2023$45.00$0.025Put254131023
(+28)
0.446552
(+0.015665)
-0.0217288
2/10/2023$44.50$0.015Put60022
(+3)
0.44634
(-0.014428)
-0.0138675
2/10/2023$44.00$0.015Put1100110549
(+0)
0.477177
(-0.013613)
-0.0130612
2/10/2023$43.00$0.015Put1429349212
(+30)
0.544188
(-0.007162)
-0.01158322
2/10/2023$42.00$0.005Put1390137151
(+0)
0.534933
(-0.077785)
-0.00440125
2/10/2023$41.00$0.005Put000194
(-1)
0.595339
(-0.000317)
-0.0039860
2/10/2023$40.00$0.005Put0001606
(+0)
0.656746
(+0.003962)
-0.0036370
2/10/2023$39.00$0.005Put00045
(+0)
0.72071
(+0.009695)
-0.0033330
2/10/2023$38.00$0.005Put000244
(+0)
0.783162
(+0.012713)
-0.0030850
2/10/2023$37.00$0.005Put00045
(+0)
0.848363
(+0.017183)
-0.0028610
2/10/2023$36.00$0.005Put00011
(+0)
0.915042
(+0.02173)
-0.0026640
2/10/2023$35.00$0.005Put000111
(+0)
0.983318
(+0.026361)
-0.0024880
2/10/2023$30.00$0.005Put0004
(+0)
1.35336
(+0.051187)
-0.0018320
End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:C) was last updated on 2/6/2023 by MarketBeat.com Staff