NYSE:C - Citigroup Options Chain

Sign in or create an account to add this stock to your watchlist.
$70.03 +0.87 (+1.26 %)
(As of 08/14/2018 01:49 PM ET)
Previous Close$69.40
Today's Range$69.27 - $70.05
52-Week Range$64.38 - $80.70
Volume543,069 shs
Average Volume14.82 million shs
Market Capitalization$180.57 billion
P/E Ratio13.12
Dividend Yield2.56%
Beta1.49

Options Chain

Citigroup (NYSE:C) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/17/2018$95.00$0.010Call001.13807 (+0.272019)0.004609
8/17/2018$90.00$0.010Call010.951367 (+0.240809)0.00475
8/17/2018$85.00$0.010Call03260.766974 (+0.181527)0.005756
8/17/2018$82.00$0.010Call000.648253 (+0.159386)0.006689
8/17/2018$81.00$0.010Call000.607124 (+0.151816)0.007093
8/17/2018$80.00$0.010Call04640.575502 (+0.144148)0.008551
8/17/2018$79.00$0.010Call000.522183 (+0.136381)0.008115
8/17/2018$78.00$0.010Call000.47806 (+0.123739)0.008754
8/17/2018$77.50$0.005Call05,5640.427148 (+0.149158)0.005853
8/17/2018$77.00$0.010Call0170.4375 (+0.124887)0.010202
8/17/2018$76.50$0.010Call000.410304 (+0.116657)0.010068
8/17/2018$76.00$0.010Call0560.39375 (+0.0625)0.011782
8/17/2018$75.50$0.010Call03100.363394 (+0.108637)0.011212
8/17/2018$75.00$0.005Call467,107 (-7)0.3125 (+0.085938)0.006994
8/17/2018$74.50$0.005Call531,385 (+2)0.288942 (+0.074098)0.007356
8/17/2018$74.00$0.010Call51,541 (-117)0.290332 (+0.089231)0.013692
8/17/2018$73.50$0.010Call192,152 (-103)0.265122 (+0.083481)0.014843
8/17/2018$73.00$0.015Call1502,279 (+371)0.254247 (+0.077858)0.022112
8/17/2018$72.50$0.025Call72213,653 (-76)0.247146 (+0.072858)0.035547
8/17/2018$72.00$0.035Call1,5062,455 (+1165)0.23169 (+0.064705)0.050333
8/17/2018$71.50$0.055Call775942 (+322)0.222656 (+0.054422)0.079236
8/17/2018$71.00$0.095Call3,3914,066 (+2459)0.214437 (+0.043984)0.124548
8/17/2018$70.50$0.180Call2,0882,478 (+1716)0.218012 (+0.046762)0.205078
8/17/2018$70.00$0.310Call4,74916,545 (+1113)0.220824 (+0.04454)0.306798
8/17/2018$69.50$0.485Call766434 (+67)0.219942 (+0.041621)0.422413
8/17/2018$69.00$0.750Call807146 (+102)0.229482 (+0.047648)0.545358
8/17/2018$68.50$1.050Call90107 (+27)0.23046 (+0.056226)0.660934
8/17/2018$68.00$1.420Call63174 (+174)0.238134 (+0.058714)0.756882
8/17/2018$67.50$1.820Call2231,682 (+42)0.24019 (+0.024512)0.83746
8/17/2018$67.00$2.260Call18488 (+110)0.246052 (-0.009384)0.894329
8/17/2018$66.50$2.730Call2836 (+36)0.2600620.927734
8/17/2018$66.00$3.175Call102480.2004240.987643
8/17/2018$65.50$3.675Call4050 (+27)0.2287480.988934
8/17/2018$65.00$4.175Call721,902 (-25)0.2569580.989952
8/17/2018$64.50$4.725Call000.401912 (-0.020777)0.953731
8/17/2018$64.00$5.175Call300.313241 (-0.021237)0.991462
8/17/2018$63.50$5.525Call0001
8/17/2018$63.00$6.150Call0001
8/17/2018$62.50$6.675Call1177 (-1)0.397896 (+0.138005)0.992954
8/17/2018$62.00$7.150Call0001
8/17/2018$61.50$7.650Call0001
8/17/2018$61.00$8.150Call0001
8/17/2018$60.00$9.150Call5345 (+1)01
8/17/2018$59.00$10.150Call0001
8/17/2018$57.50$11.675Call02101
8/17/2018$55.00$14.175Call010.839445 (-0.016779)0.996004
8/17/2018$50.00$19.925Call002.47156 (+1.63419)0.91677
8/17/2018$95.00$25.900Put03601.42361-0.982135
8/17/2018$90.00$20.900Put001.20909 (-0.244909)-0.979765
8/17/2018$85.00$15.925Put0348 (-11)1.04761-0.968757
8/17/2018$82.00$12.900Put000.844424-0.972137
8/17/2018$81.00$11.975Put000.907827-0.948029
8/17/2018$80.00$10.875Put104320.686784-0.978235
8/17/2018$79.00$9.950Put000.762601-0.949273
8/17/2018$78.00$8.900Put000.639844-0.964199
8/17/2018$77.50$8.400Put02040.609911-0.962967
8/17/2018$77.00$7.850Put000.46886-0.988081
8/17/2018$76.50$7.350Put000.435304-0.988905
8/17/2018$76.00$6.875Put012 (-26)0.483838-0.970182
8/17/2018$75.50$6.375Put000.456257-0.968947
8/17/2018$75.00$5.850Put150585 (-198)0.362832-0.985708
8/17/2018$74.50$5.400Put0298 (+8)0.428736-0.950394
8/17/2018$74.00$4.850Put3780 (-2)0.30625-0.984779
8/17/2018$73.50$4.350Put8744 (+2)0.281124-0.982708
8/17/2018$73.00$3.775Put691,410 (+3)-0.859091
8/17/2018$72.50$3.350Put771,864 (-38)0.22489 (+0.064502)-0.979815
8/17/2018$72.00$2.825Put1272,916 (-1972)-0.863043
8/17/2018$71.50$2.380Put1931,068 (+49)0.2146 (+0.04974)-0.933675
8/17/2018$71.00$1.925Put6213,540 (+1302)0.213197 (+0.047761)-0.879899
8/17/2018$70.50$1.505Put173586 (+273)0.213067 (+0.045587)-0.801726
8/17/2018$70.00$1.130Put8778,048 (+3109)0.214784 (+0.047423)-0.69886
8/17/2018$69.50$0.810Put1,8065,276 (+4668)0.215943 (+0.040436)-0.579765
8/17/2018$69.00$0.560Put2,47510,060 (+1155)0.221009 (+0.040729)-0.453971
8/17/2018$68.50$0.380Put80212,710 (+178)0.230476 (+0.049324)-0.338223
8/17/2018$68.00$0.250Put1,3776,380 (+76)0.238197 (+0.046589)-0.24179
8/17/2018$67.50$0.160Put1908,346 (-188)0.24364 (+0.037158)-0.165929
8/17/2018$67.00$0.105Put78748 (+152)0.256166 (+0.048933)-0.113493
8/17/2018$66.50$0.070Put55418 (+42)0.269059 (+0.045115)-0.077369
8/17/2018$66.00$0.050Put193 (+8)0.285853 (+0.044245)-0.055413
8/17/2018$65.50$0.030Put168 (+1)0.293624 (+0.048025)-0.035016
8/17/2018$65.00$0.025Put3311,633 (-128)0.318218 (+0.030853)-0.027546
8/17/2018$64.50$0.020Put200.336432 (-0.029974)-0.021686
8/17/2018$64.00$0.015Put06 (+1)0.349912 (-0.039932)-0.015012
8/17/2018$63.50$0.015Put000.384986 (-0.032006)-0.01487
8/17/2018$63.00$0.010Put0300.393662 (+0.022568)-0.009835
8/17/2018$62.50$0.010Put523,127 (-10)0.425733 (+0.064795)-0.009627
8/17/2018$62.00$0.010Put070.45636 (+0.035266)-0.009268
8/17/2018$61.50$0.010Put000.484102 (+0.038399)-0.008646
8/17/2018$61.00$0.010Put000.50636 (+0.03466)-0.007554
8/17/2018$60.00$0.010Put103,0960.571826 (+0.077723)-0.007388
8/17/2018$59.00$0.010Put000.623438 (+0.054688)-0.006109
8/17/2018$57.50$0.010Put07690.724219 (+0.086838)-0.006006
8/17/2018$55.00$0.005Put02,9220.796875 (+0.138748)-0.002234
8/17/2018$50.00$0.010Put0671.20191 (+0.239413)-0.003225
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/14/2018 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.