Dark

C
Citigroup Inc.
stock NYSE

Market Open

May 19, 2025 12:59:58 PM EDT

76.18USD+0.614%(+0.46)7,155,303

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

ITM/OTM for Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
17,029	13,639	1,633	27,395

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0.40	+42.86%	10	1,676	05-12	C260618C00120000
115.00 C	0.62	+63.16%	5	501	05-12	C260618C00115000
110.00 C	0.88	+49.15%	5	55	05-12	C260618C00110000
105.00 C	1.29	+101.56%	5	999	05-12	C260618C00105000
100.00 C	1.88	+5.62%	125	1,161	05-13	C260618C00100000
95.00 C	2.66	+31.03%	1,005	1,371	05-12	C260618C00095000
92.50 C	3.20	+33.33%	2	947	05-12	C260618C00092500
90.00 C	3.95	-5.95%	40	2,078	05-16	C260618C00090000
87.50 C	4.72	+5.59%	12	1,900	05-13	C260618C00087500
85.00 C	5.49	-3.68%	4	391	05-16	C260618C00085000
82.50 C	6.32	-2.77%	40	598	05-16	C260618C00082500
80.00 C	7.45	+6.43%	2,000	1,580	05-16	C260618C00080000
77.50 C	8.15	-3.55%	23	382	05-15	C260618C00077500
75.00 C	9.98	-2.73%	10	6,220	05-16	C260618C00075000
72.50 C	10.90	+20.44%	126	624	05-12	C260618C00072500
70.00 C	13.15	+5.20%	38	3,002	05-15	C260618C00070000
67.50 C	11.76	+7.40%	67	806	05-08	C260618C00067500
65.00 C	15.65	-1.57%	7	3,005	05-15	C260618C00065000
62.50 C	17.67	+0.91%	2	346	05-16	C260618C00062500
60.00 C	18.89	+12.84%	33	2,171	05-12	C260618C00060000
57.50 C	22.00	+47.65%	2	21	05-13	C260618C00057500
55.00 C	23.28	+21.88%	25	120	05-12	C260618C00055000
52.50 C	20.80	+71.19%	2	1	05-06	C260618C00052500
50.00 C	28.25	+27.02%	10	171	05-16	C260618C00050000
47.50 C	24.53	+10.50%	1	14	05-06	C260618C00047500
45.00 C	24.18	+6.99%	6	9	04-23	C260618C00045000
42.50 C	27.25	+1.30%	2	250	05-02	C260618C00042500
40.00 C	36.43	+82.15%	1	262	05-15	C260618C00040000
37.50 C	31.64	0%	1	1	05-01	C260618C00037500
35.00 C	25.60	0%	5	5	04-07	C260618C00035000
32.50 C	0	0%	0			C260618C00032500
30.00 C	32.25	0%	1	1	04-10	C260618C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			C260618P00120000
115.00 P	0	0%	0			C260618P00115000
110.00 P	0	0%	0			C260618P00110000
105.00 P	0	0%	0			C260618P00105000
100.00 P	0	0%	0			C260618P00100000
95.00 P	0	0%	0			C260618P00095000
92.50 P	0	0%	0			C260618P00092500
90.00 P	31.25	0%	1	1	04-08	C260618P00090000
87.50 P	30.13	+0.10%	10	12	04-07	C260618P00087500
85.00 P	13.10	-1.50%	351	419	05-15	C260618P00085000
82.50 P	11.95	-21.38%	29	159	05-12	C260618P00082500
80.00 P	10.70	-17.37%	90	248	05-15	C260618P00080000
77.50 P	9.05	-1.52%	36	794	05-16	C260618P00077500
75.00 P	8.05	-0.62%	2,000	3,822	05-16	C260618P00075000
72.50 P	7.00	+3.24%	29	1,340	05-15	C260618P00072500
70.00 P	5.89	-1.83%	4	5,773	05-16	C260618P00070000
67.50 P	5.25	+3.35%	1	969	05-15	C260618P00067500
65.00 P	4.40	-3.30%	112	3,842	05-14	C260618P00065000
62.50 P	3.60	-25.00%	11	845	05-13	C260618P00062500
60.00 P	3.18	+6.71%	11	1,693	05-14	C260618P00060000
57.50 P	2.76	-20.00%	5	221	05-12	C260618P00057500
55.00 P	2.19	-24.74%	2	4,498	05-16	C260618P00055000
52.50 P	2.43	-24.06%	170	253	05-09	C260618P00052500
50.00 P	1.53	-23.88%	1	837	05-13	C260618P00050000
47.50 P	1.94	-21.77%	20	406	05-07	C260618P00047500
45.00 P	1.42	-9.55%	4	1,396	05-09	C260618P00045000
42.50 P	1.20	-34.78%	6	450	05-09	C260618P00042500
40.00 P	1.08	-1.82%	1	237	05-05	C260618P00040000
37.50 P	2.39	+39.77%	205	359	04-10	C260618P00037500
35.00 P	0.68	-9.33%	1	337	05-08	C260618P00035000
32.50 P	0.72	-34.55%	2	102	04-25	C260618P00032500
30.00 P	0.51	-8.93%	12	15	05-02	C260618P00030000

document.getElementById("cV0tvG").onerror = function(){this.style.display='none';}; .dark-mode .FM1Ld3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FM1Ld3{ color: #333333; background-color: white; border: 2px solid #333333; }CCitigroup Inc.stock NYSE