Dark

Check out our API

C
Citigroup Inc.
stock NYSE

Market Open

May 19, 2025 12:59:58 PM EDT

76.18USD+0.614%(+0.46)7,683,302

76.16Bid 76.17Ask 0.01Spread

Pre-market

May 19, 2025 9:26:30 AM EDT

74.82USD-1.189%(-0.90)74,149

After-hours

May 16, 2025 4:54:30 PM EDT

75.11USD-0.727%(-0.55)0

OverviewOption ChainHistoricalExchangesShortsMore

May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jul 17, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027

ITM/OTM for Jun 6, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,636	986	57	3,938

C Jun 6, 2025 Exp. - Volume by Strike

Puts

Calls

C Jun 6, 2025 Exp. - Open Interest by Strike

Puts

Calls

C Jun 6, 2025 Exp. - Max Pain @ $73.00

Puts

Calls

C Jun 6, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95 C	0	0%	0			C250606C00095000
90 C	0.02	0.00%	1	2	05-13	C250606C00090000
87 C	0	0%	0			C250606C00087000
86 C	0	0%	0			C250606C00086000
85 C	0.06	-14.29%	2	27	05-16	C250606C00085000
84 C	0	0%	0			C250606C00084000
83 C	0	0%	0			C250606C00083000
82 C	0.26	+30.00%	30	19	05-15	C250606C00082000
81 C	0.29	+26.09%	104	58	05-16	C250606C00081000
80 C	0.42	-19.23%	168	533	05-16	C250606C00080000
79 C	0.56	-31.71%	12	48	05-16	C250606C00079000
78 C	0.88	-19.27%	62	99	05-16	C250606C00078000
77 C	1.27	-15.33%	86	200	05-16	C250606C00077000
76 C	1.76	-8.81%	66	432	05-16	C250606C00076000
75 C	2.26	-13.08%	84	2,072	05-16	C250606C00075000
74 C	2.80	-8.20%	28	172	05-16	C250606C00074000
73 C	3.72	+3.33%	2	265	05-16	C250606C00073000
72 C	4.50	-11.24%	2	84	05-16	C250606C00072000
71 C	5.30	+6.85%	2	205	05-16	C250606C00071000
70 C	6.18	+8.61%	2	167	05-16	C250606C00070000
69 C	7.12	+1.71%	2	79	05-16	C250606C00069000
68 C	8.37	+104.15%	2	81	05-13	C250606C00068000
67 C	4.15	-11.13%	5	5	05-06	C250606C00067000
66 C	0	0%	0			C250606C00066000
65 C	5.79	+1.05%	2	3	05-02	C250606C00065000
64 C	7.02	0%	24	4	05-02	C250606C00064000
63 C	8.05	+1.26%	4	50	05-07	C250606C00063000
62 C	9.10	+29.08%	16	16	05-05	C250606C00062000
61 C	0	0%	0			C250606C00061000
60 C	12.50	+19.62%	1	1	05-08	C250606C00060000
59 C	0	0%	0			C250606C00059000
58 C	0	0%	0			C250606C00058000
57 C	0	0%	0			C250606C00057000
56 C	0	0%	0			C250606C00056000
55 C	0	0%	0			C250606C00055000
50 C	0	0%	0			C250606C00050000
45 C	0	0%	0			C250606C00045000
40 C	0	0%	0			C250606C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95 P	0	0%	0			C250606P00095000
90 P	0	0%	0			C250606P00090000
87 P	0	0%	0			C250606P00087000
86 P	0	0%	0			C250606P00086000
85 P	0	0%	0			C250606P00085000
84 P	0	0%	0			C250606P00084000
83 P	0	0%	0			C250606P00083000
82 P	0	0%	0			C250606P00082000
81 P	5.51	0%	2	1	05-16	C250606P00081000
80 P	4.70	-4.67%	4	6	05-16	C250606P00080000
79 P	0	0%	0			C250606P00079000
78 P	3.16	+6.04%	2	2	05-16	C250606P00078000
77 P	2.53	+11.45%	5	48	05-15	C250606P00077000
76 P	1.98	+7.61%	2	304	05-16	C250606P00076000
75 P	1.47	-5.77%	340	377	05-16	C250606P00075000
74 P	1.09	-16.79%	66	146	05-16	C250606P00074000
73 P	0.78	-4.88%	204	467	05-16	C250606P00073000
72 P	0.58	-14.71%	50	322	05-16	C250606P00072000
71 P	0.49	+6.52%	30	254	05-16	C250606P00071000
70 P	0.32	-21.95%	142	203	05-16	C250606P00070000
69 P	0.24	-38.46%	38	160	05-16	C250606P00069000
68 P	0.18	-18.18%	20	49	05-16	C250606P00068000
67 P	0.15	-21.05%	4	325	05-16	C250606P00067000
66 P	0.22	-62.07%	4	10	05-12	C250606P00066000
65 P	0.11	-8.33%	10	164	05-16	C250606P00065000
64 P	0.13	-64.86%	4	31	05-12	C250606P00064000
63 P	0.07	-36.36%	1	824	05-15	C250606P00063000
62 P	0.23	-23.33%	22	47	05-09	C250606P00062000
61 P	0.07	-63.16%	1	15	05-12	C250606P00061000
60 P	0.04	0.00%	144	76	05-16	C250606P00060000
59 P	0.15	-44.44%	1	2	05-08	C250606P00059000
58 P	0.03	0.00%	10	73	05-15	C250606P00058000
57 P	0.22	-4.35%	30	31	05-06	C250606P00057000
56 P	0.02	-75.00%	1	4	05-12	C250606P00056000
55 P	0.01	-66.67%	2	49	05-13	C250606P00055000
50 P	0.01	-75.00%	5	5	05-15	C250606P00050000
45 P	0	0%	0			C250606P00045000
40 P	0	0%	0			C250606P00040000

Share