Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

C
Citigroup Inc.
stock NYSE

Market Open
May 19, 2025 12:59:58 PM EDT
76.18USD+0.614%(+0.46)7,351,718
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jul 17, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
138,56388,3366,376211,334


C Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

C Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

C Jun 20, 2025 Exp. - Max Pain @ $67.50

Puts
Calls


C Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110.00 C0.02-60.00%325904-03C250620C00110000
105.00 C0.010.00%277605-12C250620C00105000
100.00 C0.010.00%111,08605-15C250620C00100000
95.00 C0.010.00%228,32305-16C250620C00095000
92.50 C0.03+50.00%5470205-16C250620C00092500
90.00 C0.04-20.00%567,52005-16C250620C00090000
87.50 C0.07+16.67%41,53705-16C250620C00087500
87.00 C00%0C250620C00087000
86.00 C00%0C250620C00086000
85.00 C0.16-11.11%525,04205-16C250620C00085000
84.00 C00%0C250620C00084000
83.00 C00%0C250620C00083000
82.50 C0.37-11.90%2,38612,78205-16C250620C00082500
82.00 C00%0C250620C00082000
81.00 C00%0C250620C00081000
80.00 C0.79-13.19%15,44621,10105-16C250620C00080000
79.00 C00%0C250620C00079000
78.00 C00%0C250620C00078000
77.50 C1.60-10.61%4,58219,20805-16C250620C00077500
77.00 C00%0C250620C00077000
76.00 C00%0C250620C00076000
75.00 C2.85-9.52%1,81636,83005-16C250620C00075000
74.00 C00%0C250620C00074000
73.00 C00%0C250620C00073000
72.50 C4.55-9.00%31217,29905-16C250620C00072500
72.00 C00%0C250620C00072000
71.00 C00%0C250620C00071000
70.00 C6.55-5.07%33231,62405-16C250620C00070000
69.00 C00%0C250620C00069000
68.00 C00%0C250620C00068000
67.50 C8.95-3.24%2610,84005-16C250620C00067500
67.00 C00%0C250620C00067000
66.00 C00%0C250620C00066000
65.00 C11.15-3.71%8223,90605-16C250620C00065000
64.00 C00%0C250620C00064000
62.50 C13.53-3.22%68,49005-16C250620C00062500
60.00 C15.93-0.87%283,48605-16C250620C00060000
57.50 C18.39+4.79%102,63305-16C250620C00057500
55.00 C20.46-3.49%61,38705-14C250620C00055000
52.50 C19.99+10.44%316805-08C250620C00052500
50.00 C26.00+0.27%271605-16C250620C00050000
47.00 C23.55+10.56%11,720405-02C250620C00047000
45.00 C30.94+1.91%225005-16C250620C00045000
43.00 C28.14+1.22%563705-05C250620C00043000
40.00 C32.32+6.49%34905-08C250620C00040000
38.00 C32.65-4.95%950205-02C250620C00038000
35.00 C35.35-0.28%3919905-06C250620C00035000
33.00 C43.00+14.06%12405-13C250620C00033000
30.00 C40.36-0.59%61205-06C250620C00030000
28.00 C42.60+6.13%2205-02C250620C00028000
25.00 C45.55+3.88%42205-02C250620C00025000
23.00 C47.60+41.67%8205-02C250620C00023000
20.00 C50.70+6.83%722105-02C250620C00020000
Puts
StrikePriceChangeVolOILastContract Name
110.00 P00%0C250620P00110000
105.00 P34.200%2012-27C250620P00105000
100.00 P23.43+15.82%1103-03C250620P00100000
95.00 P15.39-0.39%5603-03C250620P00095000
92.50 P21.000%1005-08C250620P00092500
90.00 P33.10+0.98%11404-07C250620P00090000
87.50 P11.50-24.84%771705-15C250620P00087500
87.00 P00%0C250620P00087000
86.00 P00%0C250620P00086000
85.00 P9.50+1.06%20013005-16C250620P00085000
84.00 P00%0C250620P00084000
83.00 P00%0C250620P00083000
82.50 P6.68-8.49%11105-13C250620P00082500
82.00 P00%0C250620P00082000
81.00 P00%0C250620P00081000
80.00 P4.60-3.16%44,19705-16C250620P00080000
79.00 P00%0C250620P00079000
78.00 P00%0C250620P00078000
77.50 P3.10+3.33%1582,00005-16C250620P00077500
77.00 P00%0C250620P00077000
76.00 P00%0C250620P00076000
75.00 P1.84-0.54%1,9607,12005-16C250620P00075000
74.00 P00%0C250620P00074000
73.00 P00%0C250620P00073000
72.50 P1.07+1.90%1,25010,78705-16C250620P00072500
72.00 P00%0C250620P00072000
71.00 P00%0C250620P00071000
70.00 P0.58-4.92%56417,49405-16C250620P00070000
69.00 P00%0C250620P00069000
68.00 P00%0C250620P00068000
67.50 P0.33-5.71%2849,20105-16C250620P00067500
67.00 P00%0C250620P00067000
66.00 P00%0C250620P00066000
65.00 P0.20-13.04%4,23826,18405-16C250620P00065000
64.00 P00%0C250620P00064000
62.50 P0.14-6.67%2,06022,34105-16C250620P00062500
60.00 P0.100.00%2816,25705-16C250620P00060000
57.50 P0.070.00%69721,92905-15C250620P00057500
55.00 P0.05-16.67%89,07905-16C250620P00055000
52.50 P0.040.00%414,28905-15C250620P00052500
50.00 P0.03+50.00%1216,01905-15C250620P00050000
47.00 P0.020.00%15,47405-13C250620P00047000
45.00 P0.010.00%412,94405-16C250620P00045000
43.00 P0.01-80.00%63,34205-13C250620P00043000
40.00 P0.010.00%58,30305-13C250620P00040000
38.00 P0.05+66.67%52,22604-30C250620P00038000
35.00 P0.01-50.00%62,96705-13C250620P00035000
33.00 P0.03-57.14%11,61004-28C250620P00033000
30.00 P0.010.00%21,12305-02C250620P00030000
28.00 P0.02-60.00%3023804-24C250620P00028000
25.00 P0.010.00%142804-29C250620P00025000
23.00 P0.01-95.83%143004-23C250620P00023000
20.00 P0.01-50.00%41,54904-25C250620P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC