NYSE:C - Citigroup Options Chain

Sign in or create an account to add this stock to your watchlist.
$58.35 -1.71 (-2.85 %)
(As of 12/9/2018 04:00 PM ET)
Previous Close$58.35
Today's Range$58.14 - $60.72
52-Week Range$58.14 - $80.70
Volume24.27 million shs
Average Volume16.07 million shs
Market Capitalization$149.96 billion
P/E Ratio10.95
Dividend Yield3.08%
Beta1.44

Options Chain

Citigroup (NYSE:C) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/14/2018$80.00$0.025Call000.820312 (+0.172524)0.010802
12/14/2018$74.50$0.000Call000
12/14/2018$74.00$0.000Call000
12/14/2018$73.00$0.000Call0150
12/14/2018$72.50$0.000Call0410
12/14/2018$72.00$0.020Call0360.53537 (+0.069641)0.012415
12/14/2018$71.50$0.000Call0650
12/14/2018$71.00$0.000Call0180
12/14/2018$70.50$0.000Call02750
12/14/2018$70.00$0.025Call3368 (-1)0.477688 (+0.139122)0.016763
12/14/2018$69.50$0.055Call0147 (-11)0.518298 (+0.197335)0.031445
12/14/2018$69.00$0.020Call05170.425691 (+0.105973)0.015185
12/14/2018$68.50$0.040Call01800.451113 (+0.119977)0.026763
12/14/2018$68.00$0.035Call14287 (-17)0.421015 (+0.092015)0.025247
12/14/2018$67.50$0.030Call33323 (-107)0.390411 (+0.067853)0.023512
12/14/2018$67.00$0.030Call243519 (+23)0.369507 (+0.044527)0.024665
12/14/2018$66.50$0.035Call2493,886 (+16)0.357124 (+0.033279)0.029108
12/14/2018$66.00$0.050Call533,456 (+29)0.356828 (+0.032882)0.039817
12/14/2018$65.50$0.070Call63506 (-109)0.356007 (+0.030247)0.053406
12/14/2018$65.00$0.105Call1581,695 (+481)0.361803 (+0.035556)0.074518
12/14/2018$64.50$0.135Call99895 (+722)0.356048 (+0.025103)0.093312
12/14/2018$64.00$0.190Call89306 (+73)0.359658 (+0.025484)0.122884
12/14/2018$63.50$0.260Call381,605 (+9)0.362651 (+0.024267)0.157548
12/14/2018$63.00$0.350Call9791,179 (+917)0.366192 (+0.023001)0.19807
12/14/2018$62.50$0.460Call109370 (+184)0.369142 (+0.018238)0.243367
12/14/2018$62.00$0.595Call1,304330 (+54)0.372514 (+0.01575)0.293538
12/14/2018$61.50$0.775Call263148 (+95)0.381659 (+0.016898)0.349962
12/14/2018$61.00$0.970Call842372 (+331)0.386624 (+0.016308)0.406281
12/14/2018$60.50$1.210Call7519 (+9)0.396267 (+0.014434)0.464283
12/14/2018$60.00$1.475Call2,78299 (+49)0.404886 (+0.014075)0.520724
12/14/2018$59.50$1.765Call57825 (-5)0.412864 (+0.010726)0.57497
12/14/2018$59.00$2.075Call1,32024 (+24)0.419137 (+0.002017)0.626703
12/14/2018$58.50$2.430Call16100.4318210.673146
12/14/2018$58.00$2.790Call2386 (+2)0.439496 (+0.025797)0.71696
12/14/2018$57.50$3.175Call184110.449033 (+0.063508)0.755934
12/14/2018$57.00$3.575Call114360.45784 (+0.027324)0.791055
12/14/2018$56.50$4.000Call1000.470889 (+0.056423)0.820147
12/14/2018$56.00$4.425Call1700.47857 (+0.017386)0.847982
12/14/2018$55.50$4.875Call2500.4931850.869138
12/14/2018$55.00$5.325Call7440.503351 (+0.045902)0.889257
12/14/2018$54.00$6.225Call1500.5056240.928205
12/14/2018$50.00$10.125Call254152 (+152)0.634128 (-0.062391)0.977414
12/14/2018$80.00$19.875Put00
12/14/2018$74.50$14.375Put00
12/14/2018$74.00$13.875Put00
12/14/2018$73.00$12.825Put000
12/14/2018$72.50$12.425Put000
12/14/2018$72.00$11.875Put012 (-1)
12/14/2018$71.50$11.375Put03
12/14/2018$71.00$10.875Put000
12/14/2018$70.50$10.000Put000
12/14/2018$70.00$9.875Put048 (-28)
12/14/2018$69.50$9.475Put15000.507202-0.974629
12/14/2018$69.00$9.000Put0260.526855-0.962658
12/14/2018$68.50$8.500Put10570.503843 (+0.180126)-0.961039
12/14/2018$68.00$8.000Put9680.47998 (+0.177636)-0.959538
12/14/2018$67.50$7.500Put231400.455811 (+0.174578)-0.957916
12/14/2018$67.00$7.000Put30780.431543 (+0.147949)-0.956055
12/14/2018$66.50$6.500Put1353 (+12)0.407196 (+0.113446)-0.953901
12/14/2018$66.00$6.025Put16183 (+58)0.409668 (+0.115137)-0.939131
12/14/2018$65.50$5.550Put1393 (+67)0.40775 (+0.108252)-0.924447
12/14/2018$65.00$5.050Put1513 (+40)0.379128 (+0.066599)-0.919557
12/14/2018$64.50$4.600Put1234 (-14)0.380447 (+0.066402)-0.893063
12/14/2018$64.00$4.150Put371,683 (-1559)0.381543 (+0.062793)-0.866985
12/14/2018$63.50$3.725Put54291 (+13)0.379852 (+0.049774)-0.832628
12/14/2018$63.00$3.300Put601,578 (-1583)0.375293 (+0.046387)-0.797024
12/14/2018$62.50$2.915Put166385 (+60)0.38275 (+0.044971)-0.751778
12/14/2018$62.00$2.530Put2931,335 (+457)0.37366 (+0.029099)-0.706443
12/14/2018$61.50$2.200Put1891,332 (+989)0.382812 (+0.032471)-0.65112
12/14/2018$61.00$1.900Put104153 (+35)0.386941 (+0.025974)-0.594664
12/14/2018$60.50$1.625Put3,1973,059 (+3036)0.391726 (+0.027384)-0.536651
12/14/2018$60.00$1.390Put138683 (-34)0.40498 (+0.031814)-0.479866
12/14/2018$59.50$1.190Put3,4923,240 (+3163)0.410498 (+0.025635)-0.425332
12/14/2018$59.00$1.000Put36955 (+30)0.419043 (+0.029471)-0.373031
12/14/2018$58.50$0.845Put18500.430403-0.325852
12/14/2018$58.00$0.710Put48032 (+30)0.435547 (+0.027734)-0.28205
12/14/2018$57.50$0.590Put1,22870 (+70)0.44604 (+0.034475)-0.241843
12/14/2018$57.00$0.500Put3,16798 (+95)0.460938 (+0.038282)-0.208477
12/14/2018$56.50$0.415Put3500.46479 (+0.035257)-0.177152
12/14/2018$56.00$0.345Put8318 (+3)0.475781 (+0.032812)-0.150058
12/14/2018$55.50$0.290Put17800.493539-0.127817
12/14/2018$55.00$0.245Put16097 (+84)0.502 (+0.033596)-0.108937
12/14/2018$54.00$0.170Put21100.523165-0.077126
12/14/2018$50.00$0.050Put18160.639505 (-0.022288)-0.022267
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/9/2018 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