Create Account
Sign In
LightDark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
News
Brokers

C
Citigroup Inc
stock NYSE

At Close
10/25/2021 3:59:54 PM EDT
70.80USD-0.806%(-0.58)14,818,422
70.83Bid   74.00Ask   3.17Spread IEX
Pre-market
10/25/2021 9:13:26 AM EDT
71.67USD+0.420%(+0.30)10
After-hours
10/25/2021 4:02:09 PM EDT
70.83USD+0.049%(+0.04)0
OverviewNewsOption ChainHistoricalStats
Delayed 1 day

Oct 29, 2021Nov 5, 2021Nov 12, 2021Nov 19, 2021Nov 26, 2021Dec 3, 2021Dec 17, 2021Jan 21, 2022Mar 18, 2022Jun 17, 2022Jan 20, 2023Jan 19, 2024


C Oct 29, 2021 Exp. ITM/OTM

Calls ITMCalls OTMPuts ITMPuts OTM
4,68922,04217,30615,735


C Oct 29, 2021 Exp. - Volume by Strike on Oct 22, 2021
Calls
Puts

C Oct 29, 2021 Exp. - Open Interest by Strike

Calls
Puts

C Oct 29, 2021 Exp. - Max Pain @ $72.00

Calls
Puts


C Oct 29, 2021 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90.00 C00%0C211029C00090000
86.00 C00%0C211029C00086000
85.00 C0.01-80.00%113810-22C211029C00085000
84.00 C00%0C211029C00084000
83.00 C0.010.00%283110-21C211029C00083000
82.00 C0.010%777710-21C211029C00082000
81.00 C00%0C211029C00081000
80.00 C0.01-50.00%461,11110-21C211029C00080000
79.00 C0.01-50.00%41410-22C211029C00079000
78.00 C0.05-50.00%3923110-18C211029C00078000
77.00 C0.03-25.00%238610-22C211029C00077000
76.00 C0.050.00%5441410-22C211029C00076000
75.00 C0.05-28.57%1782,80010-22C211029C00075000
74.00 C0.10-9.09%8432,49510-22C211029C00074000
73.00 C0.23+4.55%1,8333,01810-22C211029C00073000
72.50 C0.35+34.62%4051,64210-22C211029C00072500
72.00 C0.49+28.95%4,5478,33310-22C211029C00072000
71.00 C0.91+33.82%1,7851,35210-22C211029C00071000
70.00 C1.61+35.29%1,8853,18510-22C211029C00070000
69.00 C2.46+33.70%14964310-22C211029C00069000
68.00 C3.50+42.86%21514410-22C211029C00068000
67.50 C3.00-29.08%3010-21C211029C00067500
67.00 C3.65-14.12%4660110-21C211029C00067000
66.00 C5.45-5.22%105710-22C211029C00066000
65.00 C7.50+36.36%5710-15C211029C00065000
64.00 C9.000%2009-27C211029C00064000
63.00 C10.40+12.43%10810-07C211029C00063000
62.00 C00%0C211029C00062000
61.00 C10.550%1010-19C211029C00061000
60.00 C11.10+10.45%14110-22C211029C00060000
59.00 C00%0C211029C00059000
58.00 C00%0C211029C00058000
55.00 C15.15-2.63%2310-14C211029C00055000
50.00 C00%0C211029C00050000
45.00 C00%0C211029C00045000
40.00 C00%0C211029C00040000
Puts
StrikePriceChangeVolOILastContract Name
90.00 P20.40+8.51%2507810-21C211029P00090000
86.00 P00%0C211029P00086000
85.00 P15.45+18.85%171710-21C211029P00085000
84.00 P00%0C211029P00084000
83.00 P00%0C211029P00083000
82.00 P00%0C211029P00082000
81.00 P00%0C211029P00081000
80.00 P8.85-1.12%120910-19C211029P00080000
79.00 P9.25+17.83%1910-21C211029P00079000
78.00 P6.55-6.43%3932610-20C211029P00078000
77.00 P5.75+4.55%126310-22C211029P00077000
76.00 P4.60-4.17%625810-20C211029P00076000
75.00 P3.98-21.03%111,16610-22C211029P00075000
74.00 P2.79-37.30%51,31910-22C211029P00074000
73.00 P2.29-34.57%411,93910-22C211029P00073000
72.50 P1.83-32.47%681,57710-22C211029P00072500
72.00 P1.49-36.32%3523,56110-22C211029P00072000
71.00 P0.90-40.00%2,4816,58410-22C211029P00071000
70.00 P0.46-48.31%7853,79710-22C211029P00070000
69.00 P0.24-51.02%5182,55210-22C211029P00069000
68.00 P0.13-50.00%2723,29310-22C211029P00068000
67.50 P0.10-44.44%1720810-22C211029P00067500
67.00 P0.07-50.00%2280610-22C211029P00067000
66.00 P0.05-54.55%19033610-22C211029P00066000
65.00 P0.04-33.33%4473210-22C211029P00065000
64.00 P0.050.00%51,66310-22C211029P00064000
63.00 P0.02-33.33%4019210-22C211029P00063000
62.00 P0.01-50.00%615310-22C211029P00062000
61.00 P0.02-33.33%323310-21C211029P00061000
60.00 P0.02+100.00%1861,03110-22C211029P00060000
59.00 P00%0C211029P00059000
58.00 P00%0C211029P00058000
55.00 P0.02+100.00%1533710-18C211029P00055000
50.00 P0.03-25.00%631610-13C211029P00050000
45.00 P0.01-50.00%7627610-20C211029P00045000
40.00 P0.060%101009-27C211029P00040000




About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
© 2020 - 2021 ChartExchange LLC