NYSE:C - Citigroup Options Chain

Sign in or create an account to add this stock to your watchlist.
$66.59 -2.27 (-3.30 %)
(As of 10/22/2018 04:00 PM ET)
Previous Close$68.86
Today's Range$66.57 - $69.21
52-Week Range$64.38 - $80.70
Volume17.87 million shs
Average Volume16.39 million shs
Market Capitalization$176.97 billion
P/E Ratio12.49
Dividend Yield2.62%
Beta1.46

Options Chain

Citigroup (NYSE:C) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/26/2018$85.00$0.045Call0440.713184 (+0.078809)0.018763
10/26/2018$80.00$0.025Call03040.492223 (+0.036428)0.015316
10/26/2018$79.00$0.020Call000.4429850.013753
10/26/2018$78.50$0.025Call03320.444054 (+0.036971)0.018061
10/26/2018$78.00$0.025Call0640.420523 (+0.030074)0.017583
10/26/2018$77.50$0.020Call0860.389494 (+0.003926)0.015406
10/26/2018$77.00$0.025Call04900.383299 (+0.026758)0.019071
10/26/2018$76.50$0.025Call04540.364301 (+0.025046)0.019939
10/26/2018$76.00$0.055Call06460.392891 (+0.083809)0.037445
10/26/2018$75.50$0.025Call04660.325466 (+0.02152)0.022006
10/26/2018$75.00$0.020Call281,923 (-58)0.295375 (-0.000335)0.019647
10/26/2018$74.50$0.020Call2142 (+4)0.275673 (-0.001219)0.020875
10/26/2018$74.00$0.020Call0474 (+40)0.255627 (-0.009952)0.022304
10/26/2018$73.50$0.030Call8767 (-42)0.251493 (-0.006945)0.032355
10/26/2018$73.00$0.040Call498725 (+25)0.24205 (-0.010482)0.042988
10/26/2018$72.50$0.065Call1251,040 (-31)0.242072 (-0.003975)0.065287
10/26/2018$72.00$0.090Call248752 (+140)0.234154 (-0.01264)0.088401
10/26/2018$71.50$0.125Call48820,800 (+46)0.226095 (-0.018536)0.119522
10/26/2018$71.00$0.205Call522610 (+60)0.230845 (-0.012355)0.175412
10/26/2018$70.50$0.305Call418391 (-22)0.231381 (-0.01571)0.23879
10/26/2018$70.00$0.455Call6591,203 (+277)0.236655 (-0.013596)0.316868
10/26/2018$69.50$0.645Call708707 (+300)0.241438 (-0.014501)0.400527
10/26/2018$69.00$0.895Call672462 (+246)0.250704 (-0.011382)0.486659
10/26/2018$68.50$1.190Call1,657356 (+51)0.260793 (-0.009226)0.567727
10/26/2018$68.00$1.515Call670399 (+219)0.268827 (-0.009001)0.641837
10/26/2018$67.50$1.870Call68850.275847 (-0.007858)0.70825
10/26/2018$67.00$2.265Call119181 (+67)0.286541 (-0.010463)0.763201
10/26/2018$66.50$2.675Call10942 (+37)0.294541 (-0.010581)0.811086
10/26/2018$66.00$3.325Call000.390874 (+0.101974)0.792658
10/26/2018$65.50$3.600Call010.33595 (-6.7E-05)0.86526
10/26/2018$65.00$4.000Call934 (+15)0.31347 (-0.03625)0.912569
10/26/2018$64.50$4.500Call600.344575 (-0.082249)0.919275
10/26/2018$64.00$5.025Call000.3930820.915695
10/26/2018$63.50$5.450Call790.361888 (-0.086975)0.950257
10/26/2018$63.00$5.925Call1100.3600610.96516
10/26/2018$62.50$6.400Call4300.3428490.980794
10/26/2018$62.00$6.925Call000.4132860.969038
10/26/2018$61.50$7.375Call00
10/26/2018$61.00$7.975Call000.5319240.954083
10/26/2018$60.50$8.650Call000.7077950.915002
10/26/2018$60.00$8.900Call6941 (+11)0.465638 (+0.010964)0.985083
10/26/2018$55.00$13.825Call00
10/26/2018$85.00$16.500Put001.06461-0.915796
10/26/2018$80.00$11.175Put000.539809-0.977822
10/26/2018$79.00$10.200Put000.548001-0.966003
10/26/2018$78.50$9.700Put010.525545 (+0.011396)-0.96507
10/26/2018$78.00$9.000Put55
10/26/2018$77.50$8.650Put550.39325-0.988174
10/26/2018$77.00$8.225Put000.484102 (+0.05679)-0.950614
10/26/2018$76.50$7.625Put000
10/26/2018$76.00$7.025Put00
10/26/2018$75.50$6.675Put0198 (+29)0.366645-0.967877
10/26/2018$75.00$6.625Put1297 (-9)0.610449 (+0.301074)-0.834613
10/26/2018$74.50$5.600Put0213
10/26/2018$74.00$5.250Put01060.365218 (+0.094625)-0.922691
10/26/2018$73.50$4.550Put0181
10/26/2018$73.00$4.175Put9322 (+20)0.249666 (-0.005302)-0.955828
10/26/2018$72.50$3.575Put24164
10/26/2018$72.00$3.250Put134282 (+33)0.254353 (+0.024385)-0.895185
10/26/2018$71.50$2.775Put63496 (+274)0.240234 (+0.006836)-0.870712
10/26/2018$71.00$2.345Put30387 (+158)0.235603 (-0.01624)-0.821302
10/26/2018$70.50$1.955Put80176 (-7)0.241211 (-0.003906)-0.755827
10/26/2018$70.00$1.595Put192623 (-46)0.240234 (-0.004883)-0.681372
10/26/2018$69.50$1.290Put330735 (+265)0.246094 (-0.007031)-0.598737
10/26/2018$69.00$1.030Put5221,304 (-529)0.253572 (-0.002568)-0.513674
10/26/2018$68.50$0.825Put328329 (-28)0.262172 (-0.003069)-0.433371
10/26/2018$68.00$0.650Put1,0811,666 (-34)0.273103 (+0.000947)-0.359317
10/26/2018$67.50$0.515Put242530 (+106)0.280497 (-0.003251)-0.295343
10/26/2018$67.00$0.405Put3611,871 (+1486)0.292635 (+0.000948)-0.239932
10/26/2018$66.50$0.315Put5457 (-2)0.300343 (-0.004345)-0.193135
10/26/2018$66.00$0.250Put165367 (+14)0.311775 (-0.001787)-0.155801
10/26/2018$65.50$0.200Put51032 (+7)0.328125 (+0.001927)-0.125657
10/26/2018$65.00$0.160Put177140 (+3)0.335751 (-0.00324)-0.101673
10/26/2018$64.50$0.130Put103138 (+2)0.349458 (+0.001021)-0.082722
10/26/2018$64.00$0.105Put16300.36572-0.066809
10/26/2018$63.50$0.090Put0205 (+20)0.380624 (+0.009536)-0.056574
10/26/2018$63.00$0.080Put1700.396778-0.04857
10/26/2018$62.50$0.065Put1,76000.409278-0.039691
10/26/2018$62.00$0.060Put000.432716-0.035595
10/26/2018$61.50$0.055Put2400.454591-0.031256
10/26/2018$61.00$0.045Put000.467091-0.02602
10/26/2018$60.50$0.060Put2500.517747-0.030076
10/26/2018$60.00$0.045Put1,2921,755 (+150)0.514809 (+0.07184)-0.02308
10/26/2018$55.00$0.030Put975225 (+225)0.749116 (+0.072237)-0.011594
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/22/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel