Log in
NYSE:C

Citigroup Options Chain and Prices

$42.02
-0.17 (-0.40 %)
(As of 09/25/2020 12:00 AM ET)
Add
Compare
Today's Range
$41.52
Now: $42.02
$42.13
50-Day Range
$41.85
MA: $50.02
$53.76
52-Week Range
$32.00
Now: $42.02
$83.11
Volume26.92 million shs
Average Volume25.54 million shs
Market Capitalization$87.48 billion
P/E Ratio7.28
Dividend Yield4.84%
Beta1.75

Options Chain

Citigroup (NYSE:C) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$65.00$0.005Call00026
(+0)
1.1375
(-0.17023)
0.0035670
10/2/2020$60.00$0.015Call000312
(+0)
1.03443
(+0.076749)
0.0078720
10/2/2020$59.00$0.005Call0002574
(+0)
0.906379
(+0.064355)
0.0041320
10/2/2020$58.50$0.015Call00090
(+0)
0.98268
(+0.074864)
0.0090570
10/2/2020$58.00$0.015Call4000158
(+0)
0.948773
(+0.07131)
0.0084899
10/2/2020$57.50$0.015Call000315
(+0)
0.934029
(+0.06641)
0.0091370
10/2/2020$57.00$0.015Call101220
(+0)
0.904439
(+0.06854)
0.0088541
10/2/2020$56.50$0.015Call000152
(+0)
0.882974
(+0.062226)
0.0091310
10/2/2020$56.00$0.010Call918278
(+0)
0.819362
(+0.026073)
0.0066753
10/2/2020$55.50$0.010Call000272
(+0)
0.814739
(+0.032526)
0.0079870
10/2/2020$55.00$0.005Call300626
(+0)
0.718841
(-0.030738)
0.0039751
10/2/2020$54.50$0.010Call43000533
(+0)
0.751429
(+0.024157)
0.0072041
10/2/2020$54.00$0.005Call000922
(+0)
0.675294
(-0.029375)
0.0042020
10/2/2020$53.50$0.010Call100752
(+0)
0.704623
(+0.103)
0.0076251
10/2/2020$53.00$0.010Call550426
(+0)
0.680733
(+0.022231)
0.0078612
10/2/2020$52.50$0.010Call303514
(+0)
0.656499
(+0.021587)
0.0081171
10/2/2020$52.00$0.010Call1390828
(+50)
0.631932
(+0.020961)
0.0083974
10/2/2020$51.50$0.010Call20281476
(+0)
0.606958
(+0.020298)
0.00873
10/2/2020$51.00$0.015Call000587
(-1)
0.612037
(+0.11882)
0.0124610
10/2/2020$50.50$0.015Call521447
(+0)
0.585268
(+0.048397)
0.012963
10/2/2020$50.00$0.020Call220186242307
(+0)
0.580524
(+0.069175)
0.01689827
10/2/2020$49.50$0.015Call000212
(+0)
0.530367
(+0.025091)
0.014130
10/2/2020$49.00$0.025Call12938901025
(-6)
0.540572
(+0.062539)
0.021947
10/2/2020$48.50$0.020Call1803090480
(+0)
0.493369
(+0.043104)
0.01947211
10/2/2020$48.00$0.025Call12952761291
(+2)
0.479297
(+0.042594)
0.0243478
10/2/2020$47.50$0.030Call195252548
(+24)
0.461209
(+0.020409)
0.02956910
10/2/2020$47.00$0.035Call3791322252253
(-295)
0.439772
(+0.005595)
0.03526844
10/2/2020$46.00$0.055Call500314751451
(+208)
0.404214
(-0.013165)
0.05608984
10/2/2020$45.00$0.095Call2,0487583732383
(+208)
0.371322
(-0.031468)
0.095687125
10/2/2020$44.00$0.220Call1,6377624361103
(+285)
0.368822
(-0.031764)
0.190584211
10/2/2020$43.00$0.455Call1,347648429457
(+35)
0.365054
(-0.040073)
0.333394239
10/2/2020$42.50$0.645Call1,039518165277
(+109)
0.369973
(-0.038862)
0.422352128
10/2/2020$42.00$0.875Call969185224215
(+57)
0.37263
(-0.042515)
0.514046169
10/2/2020$41.50$1.180Call1,069329441650
(+633)
0.388349
(-0.031909)
0.60203246
10/2/2020$41.00$1.510Call1,337289933421
(+377)
0.39699
(-0.027881)
0.6824878
10/2/2020$40.00$2.285Call708294231332
(+72)
0.420711
(-0.03542)
0.80918437
10/2/2020$39.00$3.150Call51030628
(-602)
0.438103
(-0.033636)
0.8961337
10/2/2020$38.00$4.125Call00035
(+32)
0.518036
(-0.013421)
0.9247440
10/2/2020$37.00$5.050Call0001
(+0)
0.484861
(-0.083231)
0.9731040
10/2/2020$36.00$6.050Call1103
(+0)
0.571871
(-0.04553)
0.9768251
10/2/2020$35.00$6.825Call3003
(+0)
0.01.01
10/2/2020$34.00$8.050Call0000
(+0)
0.748877
(+0.138553)
0.9818730
10/2/2020$33.00$9.050Call0000
(+0)
0.83956
(+0.024509)
0.9836820
10/2/2020$32.00$9.975Call0000
(+0)
0
10/2/2020$30.00$11.950Call201190
(+0)
10
10/2/2020$65.00$22.950Put0000
(+0)
0
10/2/2020$60.00$17.950Put0000
(+0)
0
10/2/2020$59.00$16.975Put0000
(+0)
0
10/2/2020$58.50$16.475Put0000
(+0)
0
10/2/2020$58.00$15.950Put0000
(+0)
0
10/2/2020$57.50$15.625Put0000
(+0)
1.30459
(+0.436188)
-0.9517570
10/2/2020$57.00$14.950Put0000
(+0)
0
10/2/2020$56.50$14.425Put00010
(+0)
0
10/2/2020$56.00$14.075Put0008
(-12)
1.14023-0.9626980
10/2/2020$55.50$13.450Put0000
(+0)
0
10/2/2020$55.00$13.025Put00015
(+0)
0.946094
(+0.083948)
-0.9777530
10/2/2020$54.50$12.550Put00061
(+3)
0.99485
(+0.253173)
-0.9678470
10/2/2020$54.00$11.950Put0003
(+0)
0
10/2/2020$53.50$11.500Put1001017
(-1)
0.7875
(-0.068349)
-0.9867722
10/2/2020$53.00$10.950Put00023
(+0)
0
10/2/2020$52.50$10.475Put22012
(-94)
1
10/2/2020$52.00$9.925Put000135
(+0)
0
10/2/2020$51.50$9.475Put000123
(-36)
0
10/2/2020$51.00$9.000Put32100448
(+0)
0.645312-0.9851929
10/2/2020$50.50$8.500Put000372
(+0)
0.616504
(+0.062483)
-0.984470
10/2/2020$50.00$8.025Put19003650
(+1)
0.667188
(+0.145948)
-0.96912110
10/2/2020$49.50$7.525Put1100325
(-1)
0.634375
(-0.019141)
-0.9683382
10/2/2020$49.00$6.975Put2920317
(-8)
6
10/2/2020$48.50$6.550Put15003065
(-1)
0.609766
(+0.171115)
-0.9522372
10/2/2020$48.00$6.025Put203050551
(-15)
0.535377
(+0.054001)
-0.96327618
10/2/2020$47.50$5.500Put39030268
(-9)
0.4375
(-0.008123)
-0.9778626
10/2/2020$47.00$5.000Put4800286
(+0)
0.400844
(-0.012435)
-0.9776957
10/2/2020$46.00$4.025Put53171655
(+1)
0.388344
(-0.02181)
-0.9520721
10/2/2020$45.00$3.075Put578148674110
(+29)
0.370117
(-0.035931)
-0.90588860
10/2/2020$44.00$2.220Put79127133212
(-273)
0.379527
(-0.025722)
-0.802169152
10/2/2020$43.00$1.435Put39356139920
(+58)
0.364143
(-0.037766)
-0.66713444
10/2/2020$42.50$1.115Put393741191445
(+1198)
0.363334
(-0.040952)
-0.57937190
10/2/2020$42.00$0.850Put596144151925
(-52)
0.373518
(-0.036984)
-0.486051108
10/2/2020$41.50$0.645Put28166851345
(+936)
0.378959
(-0.037046)
-0.39585574
10/2/2020$41.00$0.485Put1,272241341557
(+199)
0.393831
(-0.029953)
-0.31612148
10/2/2020$40.00$0.245Put445224931316
(+73)
0.406055
(-0.047649)
-0.182898115
10/2/2020$39.00$0.145Put42127741443
(+228)
0.453261
(-0.032227)
-0.1100565
10/2/2020$38.00$0.085Put26221534168
(+143)
0.498905
(-0.016818)
-0.06450221
10/2/2020$37.00$0.045Put41112669
(+30)
0.523905
(-0.021506)
-0.03518212
10/2/2020$36.00$0.015Put112595139
(+34)
0.52078
(-0.083288)
-0.01319415
10/2/2020$35.00$0.015Put61044
(+17)
0.605486
(-0.026222)
-0.0113313
10/2/2020$34.00$0.010Put0002
(+2)
0.653076
(-0.008399)
-0.0077470
10/2/2020$33.00$0.040Put0000
(+0)
0.885938
(+0.153125)
-0.020190
10/2/2020$32.00$0.045Put0000
(+0)
0.994875-0.0194830
10/2/2020$30.00$0.015Put1001
(+0)
1.0292
(+0.056859)
-0.00681
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/26/2020 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.