$61.59
-2.56-3.99%
À la fermeture: -
$61.57
-0.02-0.03%
Après les heures de négociation: 6:49 PM EDT
Comments
Loading...
Citigroup (NYSE:C) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Citigroup à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Citigroup..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price19.4Apr 10, 2025
Change
3.9525.57%
Bid19.45
Ask20.65
volume2
Intrest6
Strike
41.5
41.5
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest618
Last Price15.3Apr 09, 2025
Change
00%
Bid18.9
Ask20.25
volume0
Intrest3
Strike
42
42
Last Price0.03Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest74
Last Price18.76Apr 10, 2025
Change
-
Bid18.4
Ask19.65
volume1
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price18.36Apr 10, 2025
Change
4.6133.53%
Bid17.85
Ask19.2
volume1
Intrest1
Strike
43
43
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price18.7Apr 09, 2025
Change
00%
Bid17.4
Ask18.6
volume0
Intrest3
Strike
43.5
43.5
Last Price0.07Apr 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest40
Last Price-
Change
-
Bid16.8
Ask18.25
volume0
Intrest0
Strike
44
44
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest7
Last Price-
Change
-
Bid16.25
Ask17.65
volume0
Intrest0
Strike
44.5
44.5
Last Price0.11Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest14
Last Price13.55Apr 07, 2025
Change
00%
Bid15.9
Ask17.6
volume0
Intrest9
Strike
45
45
Last Price0.01Apr 10, 2025
Change
0.0150%
Bid-
Ask0.02
volume21
Intrest798
Last Price11.15Apr 09, 2025
Change
00%
Bid15.35
Ask16.6
volume0
Intrest5
Strike
45.5
45.5
Last Price0.02Apr 10, 2025
Change
0.183.33%
Bid-
Ask0.21
volume150
Intrest12
Last Price14.85Apr 10, 2025
Change
4.1538.79%
Bid15.3
Ask15.9
volume1
Intrest8
Strike
46
46
Last Price0.01Apr 10, 2025
Change
0.0150%
Bid-
Ask0.03
volume81
Intrest60
Last Price10.75Apr 09, 2025
Change
00%
Bid14.1
Ask15.75
volume0
Intrest3
Strike
46.5
46.5
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.04
volume3
Intrest6
Last Price9.95Apr 09, 2025
Change
00%
Bid13.65
Ask15.25
volume0
Intrest3
Strike
47
47
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest54
Last Price-
Change
-
Bid13.35
Ask14.95
volume0
Intrest0
Strike
47.5
47.5
Last Price0.03Apr 10, 2025
Change
0.1280%
Bid-
Ask0.04
volume7
Intrest2
Last Price9.8Apr 07, 2025
Change
00%
Bid12.5
Ask14.5
volume0
Intrest4
Strike
48
48
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.04
volume48
Intrest348
Last Price8.2Apr 09, 2025
Change
00%
Bid11.8
Ask14
volume0
Intrest6
Strike
48.5
48.5
Last Price0.07Apr 10, 2025
Change
0.0750%
Bid-
Ask0.04
volume30
Intrest53
Last Price9.2Apr 09, 2025
Change
00%
Bid12.4
Ask13.25
volume0
Intrest63
Strike
49
49
Last Price0.02Apr 10, 2025
Change
0.01100%
Bid-
Ask0.05
volume24
Intrest33
Last Price7.5Apr 09, 2025
Change
00%
Bid10.8
Ask13.05
volume0
Intrest7
Strike
49.5
49.5
Last Price0.06Apr 10, 2025
Change
0.04200%
Bid-
Ask0.04
volume2
Intrest1043
Last Price10.46Apr 10, 2025
Change
1.7414.26%
Bid11.25
Ask12
volume7
Intrest38
Strike
50
50
Last Price0.01Apr 10, 2025
Change
0.0150%
Bid-
Ask0.03
volume263
Intrest880
Last Price10.36Apr 10, 2025
Change
4.1165.76%
Bid9.75
Ask11.45
volume1
Intrest2
Strike
51
51
Last Price0.03Apr 10, 2025
Change
00%
Bid0.01
Ask0.06
volume27
Intrest254
Last Price9.37Apr 10, 2025
Change
3.4758.81%
Bid9.2
Ask10.45
volume1
Intrest87
Strike
52
52
Last Price0.05Apr 10, 2025
Change
0.0125%
Bid0.05
Ask0.07
volume99
Intrest523
Last Price8.35Apr 10, 2025
Change
4.35108.75%
Bid8.55
Ask9.35
volume30
Intrest178
Strike
53
53
Last Price0.07Apr 10, 2025
Change
0.0240%
Bid0.06
Ask0.11
volume153
Intrest1475
Last Price7.75Apr 09, 2025
Change
00%
Bid7.1
Ask8.3
volume0
Intrest483
Strike
54
54
Last Price0.14Apr 10, 2025
Change
0.09180%
Bid0.1
Ask0.14
volume193
Intrest273
Last Price4.9Apr 10, 2025
Change
4.2546.45%
Bid6.2
Ask7.6
volume22
Intrest168
Strike
55
55
Last Price0.19Apr 10, 2025
Change
0.12171.43%
Bid0.16
Ask0.19
volume482
Intrest2340
Last Price6Apr 10, 2025
Change
2.125.93%
Bid5.75
Ask5.95
volume68
Intrest121
Strike
56
56
Last Price0.33Apr 10, 2025
Change
0.23230%
Bid0.24
Ask0.27
volume318
Intrest2380
Last Price4.45Apr 10, 2025
Change
3.0440.59%
Bid4.85
Ask5.05
volume47
Intrest460
Strike
57
57
Last Price0.36Apr 10, 2025
Change
0.1571.43%
Bid0.34
Ask0.39
volume220
Intrest1455
Last Price3.9Apr 10, 2025
Change
2.5739.72%
Bid3.95
Ask4.2
volume192
Intrest994
Strike
58
58
Last Price0.51Apr 10, 2025
Change
0.2488.89%
Bid0.48
Ask0.53
volume709
Intrest1380
Last Price3.4Apr 10, 2025
Change
2.239.29%
Bid3.25
Ask3.4
volume280
Intrest1165
Strike
59
59
Last Price0.7Apr 10, 2025
Change
0.39125.81%
Bid0.68
Ask0.73
volume1085
Intrest731
Last Price2.69Apr 10, 2025
Change
1.8640.88%
Bid2.5
Ask2.62
volume748
Intrest1855
Strike
60
60
Last Price0.99Apr 10, 2025
Change
0.54120%
Bid0.93
Ask1.02
volume1845
Intrest873
Last Price1.94Apr 10, 2025
Change
2.2153.25%
Bid1.89
Ask1.96
volume1170
Intrest1539
Strike
61
61
Last Price1.3Apr 10, 2025
Change
0.5880.56%
Bid1.28
Ask1.34
volume1396
Intrest1340
Last Price1.37Apr 10, 2025
Change
1.6855.08%
Bid1.34
Ask1.4
volume1938
Intrest3643
Strike
62
62
Last Price1.72Apr 10, 2025
Change
0.8393.26%
Bid1.72
Ask1.79
volume3771
Intrest2587
Last Price0.95Apr 10, 2025
Change
1.4460.25%
Bid0.89
Ask0.97
volume1771
Intrest2420
Strike
63
63
Last Price2.7Apr 10, 2025
Change
1.48121.31%
Bid2.27
Ask2.41
volume292
Intrest658
Last Price0.65Apr 10, 2025
Change
1.2365.43%
Bid0.56
Ask0.64
volume2153
Intrest2093
Strike
64
64
Last Price2.97Apr 10, 2025
Change
1.4190.38%
Bid2.93
Ask3.05
volume355
Intrest914
Last Price0.38Apr 10, 2025
Change
0.9270.77%
Bid0.35
Ask0.42
volume8941
Intrest3661
Strike
65
65
Last Price3.85Apr 10, 2025
Change
1.7885.99%
Bid3.45
Ask3.85
volume92
Intrest590
Last Price0.27Apr 10, 2025
Change
0.6871.58%
Bid0.2
Ask0.27
volume312
Intrest1353
Strike
66
66
Last Price4.65Apr 10, 2025
Change
1.9773.51%
Bid4.5
Ask4.7
volume96
Intrest597
Last Price0.17Apr 10, 2025
Change
0.4773.44%
Bid0.14
Ask0.17
volume3171
Intrest4257
Strike
67
67
Last Price6.05Apr 10, 2025
Change
3.05101.67%
Bid5.35
Ask5.75
volume29
Intrest507
Last Price0.11Apr 10, 2025
Change
0.3375%
Bid0.06
Ask0.11
volume177
Intrest2643
Strike
68
68
Last Price6.75Apr 10, 2025
Change
2.8372.19%
Bid6.25
Ask6.65
volume32
Intrest882
Last Price0.09Apr 10, 2025
Change
0.1664%
Bid0.03
Ask0.08
volume2880
Intrest2915
Strike
69
69
Last Price8.03Apr 10, 2025
Change
3.3872.69%
Bid7.2
Ask7.75
volume56
Intrest782
Last Price0.04Apr 10, 2025
Change
0.1680%
Bid0.01
Ask0.07
volume122
Intrest1951
Strike
70
70
Last Price8.25Apr 10, 2025
Change
2.2236.82%
Bid8.25
Ask8.65
volume34
Intrest2889
Last Price0.03Apr 10, 2025
Change
0.0770%
Bid0.01
Ask0.05
volume13
Intrest854
Strike
71
71
Last Price9.8Apr 10, 2025
Change
4.0529.24%
Bid9.1
Ask10.45
volume1
Intrest392
Last Price0.01Apr 10, 2025
Change
0.0583.33%
Bid0.01
Ask0.05
volume9
Intrest1646
Strike
72
72
Last Price11.92Apr 10, 2025
Change
4.4158.72%
Bid10.1
Ask10.65
volume2
Intrest1213
Last Price0.02Apr 10, 2025
Change
0.0466.67%
Bid0.01
Ask0.03
volume13
Intrest1380
Strike
73
73
Last Price12.91Apr 10, 2025
Change
4.4252.06%
Bid11.15
Ask11.7
volume2
Intrest36
Last Price0.01Apr 10, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume200
Intrest2799
Strike
74
74
Last Price12.68Apr 10, 2025
Change
2.8128.47%
Bid12.1
Ask12.7
volume3
Intrest84
Last Price0.01Apr 10, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest1834
Strike
75
75
Last Price13.66Apr 10, 2025
Change
2.825.78%
Bid13.15
Ask13.55
volume2
Intrest64
Last Price0.01Apr 10, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest464
Strike
76
76
Last Price14.65Apr 10, 2025
Change
2.9825.54%
Bid14
Ask15.1
volume28
Intrest13
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest375
Strike
77
77
Last Price16.25Apr 10, 2025
Change
3.5928.36%
Bid14.95
Ask16
volume12
Intrest5
Last Price0.03Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest215
Strike
78
78
Last Price16.57Apr 10, 2025
Change
0.432.53%
Bid15.9
Ask17.2
volume4
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest145
Strike
79
79
Last Price17.89Apr 10, 2025
Change
4.6120.49%
Bid16.95
Ask17.85
volume16
Intrest7
Last Price0.02Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1127
Strike
80
80
Last Price19.5Apr 10, 2025
Change
1.57.14%
Bid18.3
Ask18.75
volume6
Intrest1
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest910
Strike
81
81
Last Price20.35Apr 10, 2025
Change
1.978.83%
Bid18.7
Ask20.1
volume6
Intrest2
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest176
Strike
82
82
Last Price21.55Apr 10, 2025
Change
3.8221.55%
Bid19.9
Ask21.15
volume8
Intrest3
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest89
Strike
83
83
Last Price21.98Apr 10, 2025
Change
3.2717.48%
Bid20.85
Ask22.2
volume6
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest12
Strike
84
84
Last Price22.68Apr 10, 2025
Change
3.3917.57%
Bid21.8
Ask23.35
volume4
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest170
Strike
85
85
Last Price23.66Apr 10, 2025
Change
1.295.17%
Bid23.2
Ask23.8
volume44
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest8
Strike
86
86
Last Price26.05Apr 10, 2025
Change
11.3577.21%
Bid23.7
Ask25.25
volume4
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest12
Strike
87
87
Last Price27.01Apr 10, 2025
Change
-
Bid24.35
Ask26.95
volume2
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
88
88
Last Price30.6Apr 07, 2025
Change
00%
Bid25.4
Ask27.9
volume0
Intrest0
Last Price0.4Mar 03, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3
Strike
89
89
Last Price27.64Apr 10, 2025
Change
3.3413.74%
Bid26.35
Ask28.9
volume2
Intrest0
Last Price0.17Mar 04, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest4
Strike
90
90
Last Price28.62Apr 10, 2025
Change
4.5719%
Bid27.35
Ask29.8
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
91
91
Last Price26.45Apr 03, 2025
Change
00%
Bid28.4
Ask30.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
92
92
Last Price19.3Mar 27, 2025
Change
00%
Bid29.35
Ask31.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
95
95
Last Price22.25Mar 05, 2025
Change
00%
Bid32.35
Ask34.95
volume0
Intrest0