NYSE:C - Citigroup Options Chain

Sign in or create an account to add this stock to your watchlist.
$61.18 +0.84 (+1.39 %)
(As of 03/26/2019 10:00 AM ET)
Previous Close$60.33
Today's Range$60.85 - $61.3416
52-Week Range$48.42 - $75.24
Volume2.35 million shs
Average Volume16.50 million shs
Market Capitalization$157.22 billion
P/E Ratio9.20
Dividend Yield2.95%
Beta1.68

Options Chain

Citigroup (NYSE:C) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/29/2019$73.50$0.015Call000.797864 (+0.229114)0.010165
3/29/2019$73.00$0.015Call000.762387 (+0.215304)0.009477
3/29/2019$72.50$0.015Call000.73851 (+0.209579)0.009747
3/29/2019$72.00$0.015Call000.714391 (+0.203807)0.01004
3/29/2019$71.50$0.015Call000.689937 (+0.197963)0.010351
3/29/2019$71.00$0.015Call010.66523 (+0.192048)0.010691
3/29/2019$70.50$0.015Call090.653161 (+0.199048)0.012494
3/29/2019$70.00$0.015Call0560.626336 (+0.174419)0.01281
3/29/2019$69.50$0.015Call0670.599542 (+0.18426)0.013199
3/29/2019$69.00$0.015Call0194 (-1)0.56323 (+0.167767)0.012386
3/29/2019$68.50$0.015Call0560.536894 (+0.146243)0.012924
3/29/2019$68.00$0.015Call200494 (-1)0.510167 (+0.155219)0.013521
3/29/2019$67.50$0.015Call0437 (-1)0.483025 (+0.148792)0.014185
3/29/2019$67.00$0.015Call77454 (-2)0.455499 (+0.128962)0.014941
3/29/2019$66.50$0.015Call45490 (-6)0.427545 (+0.135779)0.015806
3/29/2019$66.00$0.010Call151,790 (-15)0.377494 (+0.107528)0.012261
3/29/2019$65.50$0.010Call5238 (-9)0.349762 (+0.081215)0.013125
3/29/2019$65.00$0.020Call1071,403 (+64)0.35592 (+0.083629)0.023979
3/29/2019$64.50$0.020Call189787 (+114)0.324799 (+0.050324)0.025975
3/29/2019$64.00$0.020Call1721,360 (+551)0.292961 (+0.016347)0.028421
3/29/2019$63.50$0.035Call102667 (+466)0.288445 (+0.012127)0.046959
3/29/2019$63.00$0.075Call2,5011,956 (+1572)0.299749 (+0.016669)0.087101
3/29/2019$62.50$0.125Call620259 (+198)0.298353 (+0.008093)0.133454
3/29/2019$62.00$0.220Call2,181795 (+367)0.307906 (+0.011241)0.204519
3/29/2019$61.50$0.360Call696600 (+437)0.318949 (+0.018526)0.290009
3/29/2019$61.00$0.550Call1,826521 (+508)0.331114 (+0.020639)0.383512
3/29/2019$60.50$0.785Call976337 (+332)0.341842 (+0.019085)0.477722
3/29/2019$60.00$1.065Call691424 (+323)0.352014 (+0.021237)0.568279
3/29/2019$59.50$1.375Call1401 (+1)0.356773 (+0.013078)0.653302
3/29/2019$59.00$1.740Call17784 (+79)0.36867 (+0.021321)0.726217
3/29/2019$58.50$2.130Call2623 (+23)0.37725 (+0.005066)0.789337
3/29/2019$58.00$2.560Call000.394231 (+0.016434)0.836263
3/29/2019$57.50$3.015Call69 (+9)0.417145 (+0.023994)0.869923
3/29/2019$57.00$3.450Call800.411879 (+0.02612)0.91027
3/29/2019$56.50$3.975Call000.483936 (+0.061473)0.907155
3/29/2019$56.00$4.425Call8850 (+50)0.476039 (+0.037103)0.936111
3/29/2019$55.50$4.875Call110100 (+100)0.437288 (-0.057808)0.967812
3/29/2019$55.00$5.400Call0250.525974 (+0.145121)0.956419
3/29/2019$54.50$5.975Call000.6748050.930086
3/29/2019$54.00$6.350Call000.4640870.989541
3/29/2019$53.50$6.850Call000.4985790.990134
3/29/2019$53.00$7.350Call000.5332110.990656
3/29/2019$52.50$7.850Call000.5680450.991116
3/29/2019$50.00$10.350Call010.75835 (-0.103366)0.991971
3/29/2019$73.50$13.075Put00
3/29/2019$73.00$12.650Put00
3/29/2019$72.50$12.125Put00-1
3/29/2019$72.00$11.700Put000.809375 (+0.131195)-0.981512
3/29/2019$71.50$11.125Put00-1
3/29/2019$71.00$10.625Put00-1
3/29/2019$70.50$10.200Put000.726959-0.979544
3/29/2019$70.00$9.675Put000.585522 (+0.081147)-0.993863
3/29/2019$69.50$9.200Put000.67196 (+0.190185)-0.977772
3/29/2019$69.00$8.650Put00-0.8125
3/29/2019$68.50$8.150Put06-0.245111
3/29/2019$68.00$7.700Put000.583925-0.97519
3/29/2019$67.50$7.150Put01 (-31)-0.352197
3/29/2019$67.00$6.700Put012 (-18)0.524942-0.972766
3/29/2019$66.50$6.150Put019-0.221099
3/29/2019$66.00$5.700Put250 (-765)0.466866 (+0.066277)-0.969272
3/29/2019$65.50$5.200Put34204 (-125)0.432617 (+0.046484)-0.967776
3/29/2019$65.00$4.700Put55991 (-42)0.398743 (+0.130462)-0.964842
3/29/2019$64.50$4.200Put74502 (-132)0.363672 (+0.121647)-0.961805
3/29/2019$64.00$3.700Put79818 (-7)0.328221 (+0.070261)-0.958145
3/29/2019$63.50$3.150Put52384 (+83)-0.023947
3/29/2019$63.00$2.715Put225937 (-8)0.278221 (+0.009323)-0.933887
3/29/2019$62.50$2.295Put2102,413 (+132)0.307887 (+0.03084)-0.864357
3/29/2019$62.00$1.865Put971,396 (-398)0.296976 (+0.010726)-0.805363
3/29/2019$61.50$1.515Put110261 (+119)0.314453 (+0.021857)-0.71348
3/29/2019$61.00$1.175Put357805 (+222)0.317187 (+0.011406)-0.624004
3/29/2019$60.50$0.910Put862407 (+235)0.327014 (+0.016549)-0.524207
3/29/2019$60.00$0.705Put5,0194,636 (+4346)0.341406 (+0.018772)-0.430662
3/29/2019$59.50$0.520Put330244 (+95)0.353023 (+0.026461)-0.343913
3/29/2019$59.00$0.385Put199265 (+144)0.359375 (+0.019553)-0.269219
3/29/2019$58.50$0.280Put320144 (+82)0.371719 (+0.028491)-0.206163
3/29/2019$58.00$0.215Put179181 (+64)0.389062 (+0.032834)-0.160486
3/29/2019$57.50$0.145Put95190 (+13)0.395117 (+0.024609)-0.115951
3/29/2019$57.00$0.115Put34236 (+137)0.415625 (+0.044553)-0.091248
3/29/2019$56.50$0.080Put21130 (+130)0.430664 (+0.039575)-0.065695
3/29/2019$56.00$0.060Put1975 (+52)0.440924 (+0.033816)-0.049615
3/29/2019$55.50$0.050Put70626 (+26)0.467578 (+0.033955)-0.040599
3/29/2019$55.00$0.030Put71401 (+196)0.469446 (+0.053401)-0.026112
3/29/2019$54.50$0.040Put6400.536277-0.030153
3/29/2019$54.00$0.025Put000.523777-0.019247
3/29/2019$53.50$0.015Put000.530027-0.012364
3/29/2019$53.00$0.015Put15000.567527-0.011599
3/29/2019$52.50$0.015Put000.603577-0.010859
3/29/2019$50.00$0.015Put491 (+91)0.773966 (+0.2354)-0.008277
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/26/2019 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