S&P 500   3,169.27 (+0.02%)
DOW   28,146.61 (+0.05%)
QQQ   207.26 (+0.36%)
AAPL   274.91 (+1.27%)
FB   194.68 (-1.05%)
MSFT   154.41 (+0.76%)
GOOGL   1,347.80 (-0.05%)
AMZN   1,763.46 (+0.18%)
NVDA   224.78 (+0.32%)
MU   51.26 (+0.57%)
BABA   205.15 (+0.32%)
GE   11.37 (-0.61%)
TSLA   357.77 (-0.53%)
T   38.22 (-0.34%)
AMD   41.34 (-2.93%)
ACB   2.65 (+1.92%)
F   9.23 (-1.07%)
PRI   136.15 (-0.26%)
NFLX   298.20 (-0.08%)
BAC   34.46 (-0.63%)
GILD   65.49 (-3.16%)
DIS   146.67 (-0.74%)
S&P 500   3,169.27 (+0.02%)
DOW   28,146.61 (+0.05%)
QQQ   207.26 (+0.36%)
AAPL   274.91 (+1.27%)
FB   194.68 (-1.05%)
MSFT   154.41 (+0.76%)
GOOGL   1,347.80 (-0.05%)
AMZN   1,763.46 (+0.18%)
NVDA   224.78 (+0.32%)
MU   51.26 (+0.57%)
BABA   205.15 (+0.32%)
GE   11.37 (-0.61%)
TSLA   357.77 (-0.53%)
T   38.22 (-0.34%)
AMD   41.34 (-2.93%)
ACB   2.65 (+1.92%)
F   9.23 (-1.07%)
PRI   136.15 (-0.26%)
NFLX   298.20 (-0.08%)
BAC   34.46 (-0.63%)
GILD   65.49 (-3.16%)
DIS   146.67 (-0.74%)
S&P 500   3,169.27 (+0.02%)
DOW   28,146.61 (+0.05%)
QQQ   207.26 (+0.36%)
AAPL   274.91 (+1.27%)
FB   194.68 (-1.05%)
MSFT   154.41 (+0.76%)
GOOGL   1,347.80 (-0.05%)
AMZN   1,763.46 (+0.18%)
NVDA   224.78 (+0.32%)
MU   51.26 (+0.57%)
BABA   205.15 (+0.32%)
GE   11.37 (-0.61%)
TSLA   357.77 (-0.53%)
T   38.22 (-0.34%)
AMD   41.34 (-2.93%)
ACB   2.65 (+1.92%)
F   9.23 (-1.07%)
PRI   136.15 (-0.26%)
NFLX   298.20 (-0.08%)
BAC   34.46 (-0.63%)
GILD   65.49 (-3.16%)
DIS   146.67 (-0.74%)
S&P 500   3,169.27 (+0.02%)
DOW   28,146.61 (+0.05%)
QQQ   207.26 (+0.36%)
AAPL   274.91 (+1.27%)
FB   194.68 (-1.05%)
MSFT   154.41 (+0.76%)
GOOGL   1,347.80 (-0.05%)
AMZN   1,763.46 (+0.18%)
NVDA   224.78 (+0.32%)
MU   51.26 (+0.57%)
BABA   205.15 (+0.32%)
GE   11.37 (-0.61%)
TSLA   357.77 (-0.53%)
T   38.22 (-0.34%)
AMD   41.34 (-2.93%)
ACB   2.65 (+1.92%)
F   9.23 (-1.07%)
PRI   136.15 (-0.26%)
NFLX   298.20 (-0.08%)
BAC   34.46 (-0.63%)
GILD   65.49 (-3.16%)
DIS   146.67 (-0.74%)
Log in

Citigroup Options Chain and Prices (NYSE:C)

$76.44
-0.61 (-0.79 %)
(As of 12/13/2019 03:32 PM ET)
Today's Range
$76.06
Now: $76.44
$77.83
50-Day Range
$71.63
MA: $74.59
$77.05
52-Week Range
$48.42
Now: $76.44
$77.52
Volume9.53 million shs
Average Volume9.42 million shs
Market Capitalization$166.88 billion
P/E Ratio11.49
Dividend Yield2.70%
Beta1.81

Options Chain

Citigroup (NYSE:C) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$86.00$0.015Call000.91885 (+0.168076)0.011901
12/13/2019$85.00$0.015Call020.833954 (+0.142154)0.012969
12/13/2019$84.00$0.020Call000.777778 (+0.146327)0.017849
12/13/2019$83.00$0.030Call000.732813 (+0.163226)0.027465
12/13/2019$82.00$0.015Call000.56875 (+0.054687)0.018958
12/13/2019$81.00$0.015Call0500.473086 (+0.030384)0.022454
12/13/2019$80.00$0.015Call0930.36923 (-0.003622)0.026615
12/13/2019$79.50$0.015Call03730.317266 (-0.020763)0.030392
12/13/2019$79.00$0.030Call1,2233480.301824 (-0.004426)0.057923
12/13/2019$78.50$0.050Call3021150.27259 (+0.006572)0.097194
12/13/2019$78.00$0.105Call2,0971,283 (+4)0.258846 (+0.030266)0.185198
12/13/2019$77.50$0.225Call2,1211,637 (+209)0.254522 (+0.04518)0.334158
12/13/2019$77.00$0.445Call6621,226 (-11)0.260178 (+0.04924)0.522498
12/13/2019$76.50$0.775Call1,9343,250 (+51)0.277985 (+0.063076)0.691971
12/13/2019$76.00$1.180Call2,6213,077 (+277)0.301642 (+0.079787)0.810199
12/13/2019$75.50$1.625Call356605 (-15)0.324531 (+0.090235)0.886168
12/13/2019$75.00$2.100Call2,1952,533 (-1007)0.358473 (+0.109007)0.926189
12/13/2019$74.50$2.590Call3461,398 (-4)0.404339 (+0.13558)0.945428
12/13/2019$74.00$3.100Call6291,243 (-10)0.490867 (+0.205228)0.943616
12/13/2019$73.50$3.550Call1,1741,899 (+50)01
12/13/2019$73.00$4.050Call6335 (-4)01
12/13/2019$72.50$4.550Call8038401
12/13/2019$72.00$5.075Call1051490.655456 (+0.219088)0.976913
12/13/2019$71.50$5.600Call0610.806729 (+0.321705)0.963445
12/13/2019$71.00$6.075Call401230.768716 (+0.342562)0.97997
12/13/2019$70.50$6.600Call8340.930473 (+0.349521)0.967774
12/13/2019$70.00$7.075Call202366 (-18)0.8879330.981623
12/13/2019$69.50$7.600Call8881.05372 (+0.505677)0.971144
12/13/2019$69.00$8.200Call001.38733 (+0.79884)0.940179
12/13/2019$68.50$8.625Call0471.27648 (+0.459967)0.963612
12/13/2019$68.00$9.125Call021.33139 (+0.514708)0.966238
12/13/2019$67.50$9.625Call001.41133 (+0.497844)0.966269
12/13/2019$67.00$10.125Call00 (-5)1.461630.968939
12/13/2019$66.50$10.625Call001.55116 (+0.48948)0.968171
12/13/2019$66.00$11.125Call001.61797 (+0.554226)0.969295
12/13/2019$65.50$11.625Call001.68092 (+0.567473)0.970631
12/13/2019$65.00$12.150Call001.83199 (+0.714848)0.965756
12/13/2019$64.00$13.175Call002.04343 (+0.829291)0.96317
12/13/2019$60.00$17.100Call002.26513 (+0.775731)0.98496
12/13/2019$86.00$8.875Put00
12/13/2019$85.00$7.875Put00
12/13/2019$84.00$6.925Put00
12/13/2019$83.00$5.900Put00
12/13/2019$82.00$4.875Put00
12/13/2019$81.00$3.925Put380
12/13/2019$80.00$2.955Put18218 (+8)0.330877 (+0.104124)-0.98706
12/13/2019$79.50$2.465Put3120.328917-0.968272
12/13/2019$79.00$1.975Put9326 (-112)0.293377 (+0.066624)-0.948504
12/13/2019$78.50$1.475Put10 (-69)0.23449 (-0.006437)-0.937483
12/13/2019$78.00$1.050Put233158 (-201)0.254798 (+0.01708)-0.818848
12/13/2019$77.50$0.670Put496275 (-50)0.252355 (+0.055713)-0.667818
12/13/2019$77.00$0.395Put1,319171 (-13)0.261254 (+0.063214)-0.477872
12/13/2019$76.50$0.225Put424348 (-17)0.277303 (+0.069749)-0.307957
12/13/2019$76.00$0.130Put823657 (-96)0.301697 (+0.078314)-0.189872
12/13/2019$75.50$0.085Put1,3402,440 (+426)0.341791 (+0.107595)-0.123218
12/13/2019$75.00$0.060Put7561,783 (-180)0.379173 (+0.126883)-0.084267
12/13/2019$74.50$0.040Put9521,605 (+100)0.411014 (+0.142138)-0.056064
12/13/2019$74.00$0.045Put5731,947 (+150)0.486353 (+0.199066)-0.053642
12/13/2019$73.50$0.040Put8943 (+32)0.534861 (+0.221271)-0.043715
12/13/2019$73.00$0.005Put1151,231 (-2)0.436353 (+0.100629)-0.007992
12/13/2019$72.50$0.005Put501,315 (-4)0.489739 (+0.130054)-0.007744
12/13/2019$72.00$0.005Put602780.531493 (+0.155144)-0.006408
12/13/2019$71.50$0.005Put2183650.576267 (+0.162725)-0.005512
12/13/2019$71.00$0.005Put2273 (+104)0.636475 (+0.247626)-0.005987
12/13/2019$70.50$0.055Put0624 (-40)0.959537 (+0.533455)-0.034535
12/13/2019$70.00$0.060Put01,2101.03822 (+0.534712)-0.03468
12/13/2019$69.50$0.005Put06050.775875 (+0.250966)-0.004171
12/13/2019$69.00$0.005Put02510.833353 (+0.264887)-0.004352
12/13/2019$68.50$0.005Put0680.88517 (+0.275868)-0.004153
12/13/2019$68.00$0.005Put0700.93891 (+0.287558)-0.00406
12/13/2019$67.50$0.020Put0291.16463 (+0.564593)-0.012102
12/13/2019$67.00$0.015Put0261.16278 (+0.440419)-0.008984
12/13/2019$66.50$0.000Put0370
12/13/2019$66.00$0.020Put0191.33307 (+0.537405)-0.010457
12/13/2019$65.50$0.015Put0661.32967 (+0.492617)-0.00813
12/13/2019$65.00$0.015Put5241.38119 (+0.497549)-0.00772
12/13/2019$64.00$0.065Put001.82926 (+0.875565)-0.022307
12/13/2019$60.00$0.015Put0601.94687 (+0.614085)-0.005447
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/13/2019 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