$124.10
-2.34-1.85%
In chiusura: May 13, 5:00 PM EST
$124.20
0.100.08%
Post-mercato: 7:53 PM EST
Citigroup Inc Catena di Opzioni
CNYSE
Citigroup (NYSE:C) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Citigroup a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Citigroup..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price80.76May 04, 2026
Change
-0%
Bid78.1
Ask80.5
volume0
Intrest7
Strike
45
45
Last Price0.05May 13, 2026
Change
0.0550%
Bid-
Ask0.01
volume1
Intrest704
Last Price-
Change
-
Bid75.7
Ask78.3
volume0
Intrest0
Strike
47.5
47.5
Last Price0.11May 12, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest348
Last Price75.37May 13, 2026
Change
2.132.75%
Bid73.25
Ask76.15
volume1
Intrest0
Strike
50
50
Last Price0.01Apr 30, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest367
Last Price70.47May 13, 2026
Change
2.082.87%
Bid68.2
Ask71.15
volume1
Intrest0
Strike
55
55
Last Price0.1Apr 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest282
Last Price67.55May 01, 2026
Change
-0%
Bid63.2
Ask65.25
volume0
Intrest0
Strike
60
60
Last Price0.02Apr 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1370
Last Price62.5May 01, 2026
Change
-0%
Bid57.95
Ask61.2
volume0
Intrest7
Strike
65
65
Last Price0.01Apr 29, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest610
Last Price57.7May 01, 2026
Change
-0%
Bid52.95
Ask56.2
volume0
Intrest0
Strike
70
70
Last Price0.02May 01, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest662
Last Price52.5May 01, 2026
Change
-0%
Bid48.15
Ask49.8
volume0
Intrest1
Strike
75
75
Last Price0.01May 05, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest989
Last Price46.74May 12, 2026
Change
-0%
Bid45.6
Ask48.65
volume0
Intrest1
Strike
77.5
77.5
Last Price0.05May 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest110
Last Price44.37May 12, 2026
Change
-0%
Bid42.5
Ask46.15
volume0
Intrest61
Strike
80
80
Last Price0.05May 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest505
Last Price45.08May 01, 2026
Change
-0%
Bid39.7
Ask43.7
volume0
Intrest0
Strike
82.5
82.5
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest365
Last Price42.77May 08, 2026
Change
-0%
Bid38.1
Ask40.55
volume0
Intrest2
Strike
85
85
Last Price0.01May 13, 2026
Change
0.0990%
Bid-
Ask0.02
volume18
Intrest1259
Last Price40May 01, 2026
Change
-0%
Bid35.55
Ask38.35
volume0
Intrest0
Strike
87.5
87.5
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask0.05
volume14
Intrest783
Last Price41.95May 08, 2026
Change
-0%
Bid33.3
Ask35.65
volume0
Intrest33
Strike
90
90
Last Price0.01May 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2095
Last Price36.3May 06, 2026
Change
-0%
Bid30.55
Ask32.95
volume0
Intrest8
Strike
92.5
92.5
Last Price0.01May 12, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2292
Last Price29.51May 13, 2026
Change
5.1514.86%
Bid27.45
Ask31.2
volume2
Intrest2
Strike
95
95
Last Price0.03May 13, 2026
Change
0.02200%
Bid-
Ask0.05
volume3
Intrest4896
Last Price27.02May 13, 2026
Change
3.2310.68%
Bid25.75
Ask27.85
volume2
Intrest1
Strike
97.5
97.5
Last Price0.07May 13, 2026
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest2004
Last Price25.27May 13, 2026
Change
0.983.73%
Bid23.9
Ask24.65
volume1
Intrest435
Strike
100
100
Last Price0.01May 12, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest8575
Last Price20.49May 13, 2026
Change
4.2117.04%
Bid18.9
Ask19.4
volume3
Intrest64
Strike
105
105
Last Price0.01May 12, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest6350
Last Price15.61May 13, 2026
Change
0.614.07%
Bid13.9
Ask14.7
volume9
Intrest387
Strike
110
110
Last Price0.01May 13, 2026
Change
0.0266.67%
Bid0.01
Ask0.26
volume8
Intrest6239
Last Price13.33May 13, 2026
Change
1.157.94%
Bid11.5
Ask13.3
volume11
Intrest11
Strike
112
112
Last Price0.01May 13, 2026
Change
0.0150%
Bid-
Ask0.13
volume5
Intrest32
Last Price12.35May 13, 2026
Change
0.978.52%
Bid10.5
Ask12.3
volume11
Intrest11
Strike
113
113
Last Price0.04May 13, 2026
Change
0.0120%
Bid0.01
Ask0.18
volume11
Intrest3
Last Price11.46May 13, 2026
Change
0.989.35%
Bid9.9
Ask10.6
volume3
Intrest4
Strike
114
114
Last Price0.08May 13, 2026
Change
0.0952.94%
Bid0.01
Ask0.48
volume3
Intrest21
Last Price9.35May 13, 2026
Change
1.8516.52%
Bid9
Ask9.8
volume24
Intrest5114
Strike
115
115
Last Price0.03May 13, 2026
Change
0.0125%
Bid0.01
Ask0.08
volume74
Intrest6035
Last Price9.5May 13, 2026
Change
1.2615.29%
Bid7.4
Ask9.5
volume3
Intrest2
Strike
116
116
Last Price0.13May 12, 2026
Change
-0%
Bid0.03
Ask0.05
volume0
Intrest3
Last Price8.6May 13, 2026
Change
1.3618.78%
Bid6.95
Ask8.5
volume3
Intrest2
Strike
117
117
Last Price0.06May 13, 2026
Change
0.0225%
Bid0.04
Ask0.06
volume56
Intrest271
Last Price7.66May 13, 2026
Change
0.799.35%
Bid6
Ask7.45
volume4
Intrest30
Strike
118
118
Last Price0.07May 13, 2026
Change
0.158.82%
Bid0.07
Ask0.09
volume197
Intrest140
Last Price6.66May 13, 2026
Change
1.3525.42%
Bid5.05
Ask5.65
volume2
Intrest95
Strike
119
119
Last Price0.13May 13, 2026
Change
0.017.14%
Bid0.11
Ask0.14
volume309
Intrest599
Last Price4.6May 13, 2026
Change
2.2933.24%
Bid4.2
Ask4.75
volume85
Intrest12428
Strike
120
120
Last Price0.22May 13, 2026
Change
0.014.76%
Bid0.18
Ask0.23
volume797
Intrest9525
Last Price3.44May 12, 2026
Change
-0%
Bid3.35
Ask3.8
volume0
Intrest364
Strike
121
121
Last Price0.34May 13, 2026
Change
0.0725.93%
Bid0.31
Ask0.36
volume215
Intrest432
Last Price2.6May 13, 2026
Change
2.0844.44%
Bid2.54
Ask2.93
volume6
Intrest116
Strike
122
122
Last Price0.55May 13, 2026
Change
0.1641.03%
Bid0.49
Ask0.57
volume1565
Intrest1876
Last Price2.07May 13, 2026
Change
1.5642.98%
Bid1.87
Ask2.04
volume160
Intrest310
Strike
123
123
Last Price0.78May 13, 2026
Change
0.234.48%
Bid0.8
Ask0.89
volume2948
Intrest4079
Last Price1.41May 13, 2026
Change
1.8456.62%
Bid1.31
Ask1.45
volume338
Intrest274
Strike
124
124
Last Price1.26May 13, 2026
Change
0.446.51%
Bid1.2
Ask1.31
volume819
Intrest2090
Last Price0.93May 13, 2026
Change
1.4761.25%
Bid0.88
Ask0.97
volume535
Intrest11457
Strike
125
125
Last Price1.74May 13, 2026
Change
0.6559.63%
Bid1.72
Ask1.91
volume259
Intrest4492
Last Price0.59May 13, 2026
Change
1.165.09%
Bid0.56
Ask0.64
volume865
Intrest915
Strike
126
126
Last Price2.3May 13, 2026
Change
0.8356.46%
Bid2.38
Ask2.61
volume168
Intrest1195
Last Price0.38May 13, 2026
Change
0.9972.26%
Bid0.35
Ask0.4
volume321
Intrest1421
Strike
127
127
Last Price3May 13, 2026
Change
150%
Bid3.1
Ask3.45
volume7
Intrest1012
Last Price0.23May 13, 2026
Change
0.6874.73%
Bid0.22
Ask0.26
volume321
Intrest1679
Strike
128
128
Last Price3.82May 13, 2026
Change
1.1844.7%
Bid3.95
Ask4.55
volume13
Intrest1449
Last Price0.15May 13, 2026
Change
0.5478.26%
Bid0.14
Ask0.18
volume926
Intrest3077
Strike
129
129
Last Price4.93May 13, 2026
Change
1.6851.69%
Bid4.65
Ask5.3
volume140
Intrest1990
Last Price0.1May 13, 2026
Change
0.375%
Bid0.09
Ask0.12
volume1911
Intrest26082
Strike
130
130
Last Price5.73May 13, 2026
Change
1.5236.1%
Bid5.5
Ask6.15
volume21
Intrest10762
Last Price0.07May 13, 2026
Change
0.274.07%
Bid0.06
Ask0.1
volume167
Intrest2042
Strike
131
131
Last Price6.5May 13, 2026
Change
1.4628.97%
Bid6.45
Ask7.3
volume10
Intrest352
Last Price0.07May 13, 2026
Change
0.1365%
Bid0.05
Ask0.08
volume74
Intrest3154
Strike
132
132
Last Price7.5May 13, 2026
Change
1.6427.99%
Bid7.1
Ask8.15
volume4
Intrest287
Last Price0.05May 13, 2026
Change
0.0861.54%
Bid0.04
Ask0.07
volume243
Intrest636
Strike
133
133
Last Price8.45May 13, 2026
Change
0.556.96%
Bid8.1
Ask9.1
volume2
Intrest118
Last Price0.04May 13, 2026
Change
0.0450%
Bid0.03
Ask0.08
volume558
Intrest1600
Strike
134
134
Last Price9.35May 13, 2026
Change
1.6421.27%
Bid9.1
Ask10.15
volume2
Intrest217
Last Price0.05May 13, 2026
Change
0.0116.67%
Bid0.02
Ask0.04
volume913
Intrest23150
Strike
135
135
Last Price10.35May 13, 2026
Change
1.5517.61%
Bid10.05
Ask11.15
volume2
Intrest927
Last Price0.13May 12, 2026
Change
-0%
Bid0.03
Ask0.19
volume0
Intrest684
Strike
136
136
Last Price7.75May 06, 2026
Change
-0%
Bid11.05
Ask12.1
volume0
Intrest2
Last Price0.07May 13, 2026
Change
0.0375%
Bid-
Ask0.52
volume8
Intrest270
Strike
137
137
Last Price12.35May 13, 2026
Change
1.513.82%
Bid12.05
Ask13.15
volume2
Intrest20
Last Price0.03May 13, 2026
Change
-0%
Bid0.01
Ask0.04
volume25
Intrest649
Strike
138
138
Last Price13.35May 13, 2026
Change
3.130.24%
Bid13.05
Ask14.2
volume2
Intrest2
Last Price0.01May 13, 2026
Change
0.1292.31%
Bid-
Ask0.05
volume21
Intrest748
Strike
139
139
Last Price14.32May 13, 2026
Change
1.4211.01%
Bid14.05
Ask15.65
volume4
Intrest1
Last Price0.04May 13, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume429
Intrest68867
Strike
140
140
Last Price15.35May 13, 2026
Change
5.454.27%
Bid15.05
Ask16.1
volume4
Intrest6597
Last Price0.01May 13, 2026
Change
0.1292.31%
Bid-
Ask0.89
volume20
Intrest160
Strike
141
141
Last Price12.96Apr 28, 2026
Change
-0%
Bid16.05
Ask17.1
volume0
Intrest0
Last Price0.01May 13, 2026
Change
0.0150%
Bid-
Ask1.4
volume42
Intrest103
Strike
142
142
Last Price17.4May 13, 2026
Change
3.1522.11%
Bid17.05
Ask18.7
volume2
Intrest0
Last Price0.01May 13, 2026
Change
0.0150%
Bid-
Ask1.38
volume2
Intrest73
Strike
143
143
Last Price13.35May 08, 2026
Change
-0%
Bid18.05
Ask19.15
volume0
Intrest0
Last Price0.01May 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest36
Strike
144
144
Last Price-
Change
-
Bid19.05
Ask20.2
volume0
Intrest0
Last Price0.05May 13, 2026
Change
0.04400%
Bid-
Ask0.13
volume74
Intrest12724
Strike
145
145
Last Price15.35May 08, 2026
Change
-0%
Bid19.35
Ask21.15
volume0
Intrest0
Last Price0.04May 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest45
Strike
146
146
Last Price19.85May 12, 2026
Change
-0%
Bid19.9
Ask22.45
volume0
Intrest0
Last Price0.01May 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest55993
Strike
150
150
Last Price20.4May 08, 2026
Change
-0%
Bid23.9
Ask26.15
volume0
Intrest0
Last Price0.03Apr 29, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest477
Strike
155
155
Last Price-
Change
-
Bid28.9
Ask31.15
volume0
Intrest0
Last Price0.04May 11, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest139
Strike
160
160
Last Price-
Change
-
Bid33.9
Ask36.45
volume0
Intrest0
Last Price0.02May 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest56
Strike
165
165
Last Price35.68Apr 16, 2026
Change
-0%
Bid38.9
Ask41.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest12
Strike
170
170
Last Price40.63Apr 16, 2026
Change
-0%
Bid43.9
Ask46.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest25
Strike
175
175
Last Price-
Change
-
Bid48.9
Ask51.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid53.9
Ask56.75
volume0
Intrest0
Last Price0.01May 12, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid58.9
Ask61.45
volume0
Intrest0