$58.77
-0.08-0.14%
In chiusura: -
$57.50
-1.27-2.16%
After hour: 7:59 PM EDT
Comments
Loading...
Citigroup (NYSE:C) Azioni, Catena delle 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..
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 Price18.15Apr 08, 2025
Change
-
Bid16.95
Ask17.55
volume5
Intrest0
Strike
41.5
41.5
Last Price0.02Apr 08, 2025
Change
-
Bid0.02
Ask0.05
volume610
Intrest0
Last Price18.05Apr 08, 2025
Change
-
Bid16.4
Ask17.45
volume2
Intrest0
Strike
42
42
Last Price0.02Apr 08, 2025
Change
-
Bid0.04
Ask0.06
volume10
Intrest0
Last Price-
Change
-
Bid15.9
Ask16.95
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid0.03
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid15.4
Ask16.5
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid0.05
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid14.95
Ask15.7
volume0
Intrest0
Strike
43.5
43.5
Last Price0.07Apr 08, 2025
Change
-
Bid0.06
Ask0.08
volume40
Intrest0
Last Price-
Change
-
Bid14.4
Ask15.45
volume0
Intrest0
Strike
44
44
Last Price0.03Apr 08, 2025
Change
-
Bid0.07
Ask0.09
volume3
Intrest0
Last Price-
Change
-
Bid13.9
Ask14.6
volume0
Intrest0
Strike
44.5
44.5
Last Price0.03Apr 08, 2025
Change
-
Bid0.08
Ask0.1
volume14
Intrest0
Last Price13.55Apr 07, 2025
Change
00%
Bid13.4
Ask14.5
volume0
Intrest9
Strike
45
45
Last Price0.15Apr 08, 2025
Change
00%
Bid0.09
Ask0.11
volume267
Intrest781
Last Price14.2Apr 08, 2025
Change
-
Bid13
Ask13.6
volume5
Intrest0
Strike
45.5
45.5
Last Price0.12Apr 08, 2025
Change
-
Bid0.11
Ask0.13
volume12
Intrest0
Last Price14Apr 08, 2025
Change
-
Bid12.4
Ask13.6
volume5
Intrest0
Strike
46
46
Last Price0.04Apr 08, 2025
Change
0.1881.82%
Bid0.12
Ask0.15
volume18
Intrest32
Last Price-
Change
-
Bid11.95
Ask13.1
volume0
Intrest0
Strike
46.5
46.5
Last Price0.05Apr 08, 2025
Change
-
Bid0.14
Ask0.17
volume2
Intrest0
Last Price-
Change
-
Bid11.4
Ask12.2
volume0
Intrest0
Strike
47
47
Last Price0.26Apr 08, 2025
Change
0.0313.04%
Bid0.15
Ask0.19
volume50
Intrest14
Last Price-
Change
-
Bid10.95
Ask11.75
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid0.18
Ask0.21
volume0
Intrest0
Last Price9.8Apr 07, 2025
Change
00%
Bid10.4
Ask11.8
volume0
Intrest4
Strike
48
48
Last Price0.12Apr 08, 2025
Change
0.1657.14%
Bid0.22
Ask0.24
volume304
Intrest40
Last Price-
Change
-
Bid9.9
Ask11.3
volume0
Intrest0
Strike
48.5
48.5
Last Price0.31Apr 08, 2025
Change
-
Bid0.25
Ask0.27
volume17
Intrest0
Last Price9.75Apr 07, 2025
Change
00%
Bid9.75
Ask10.9
volume0
Intrest4
Strike
49
49
Last Price0.35Apr 08, 2025
Change
0.025.41%
Bid0.28
Ask0.3
volume40
Intrest56
Last Price-
Change
-
Bid8.85
Ask10.5
volume0
Intrest0
Strike
49.5
49.5
Last Price0.39Apr 08, 2025
Change
-
Bid0.31
Ask0.34
volume1060
Intrest0
Last Price8.43Apr 08, 2025
Change
0.677.36%
Bid9.05
Ask10.1
volume12
Intrest39
Strike
50
50
Last Price0.44Apr 08, 2025
Change
0.012.33%
Bid0.35
Ask0.38
volume302
Intrest652
Last Price-
Change
-
Bid8.15
Ask8.65
volume0
Intrest0
Strike
51
51
Last Price0.55Apr 08, 2025
Change
00%
Bid0.45
Ask0.49
volume261
Intrest67
Last Price7.1Apr 08, 2025
Change
0.455.96%
Bid6.85
Ask8.3
volume61
Intrest97
Strike
52
52
Last Price0.61Apr 08, 2025
Change
0.0710.29%
Bid0.58
Ask0.61
volume14
Intrest403
Last Price6Apr 08, 2025
Change
0.34.76%
Bid6.5
Ask7.7
volume10
Intrest67
Strike
53
53
Last Price0.78Apr 08, 2025
Change
0.044.88%
Bid0.72
Ask0.77
volume3119
Intrest3292
Last Price5.55Apr 08, 2025
Change
0.355.93%
Bid5.65
Ask5.8
volume112
Intrest115
Strike
54
54
Last Price0.97Apr 08, 2025
Change
0.043.96%
Bid0.9
Ask0.96
volume1037
Intrest449
Last Price4.8Apr 08, 2025
Change
0.12.13%
Bid4.9
Ask5
volume57
Intrest206
Strike
55
55
Last Price1.18Apr 08, 2025
Change
0.1511.28%
Bid1.11
Ask1.16
volume538
Intrest2625
Last Price3.95Apr 08, 2025
Change
0.4510.23%
Bid4.15
Ask4.25
volume59
Intrest116
Strike
56
56
Last Price1.4Apr 08, 2025
Change
0.117.28%
Bid1.37
Ask1.42
volume11106
Intrest4522
Last Price2.99Apr 08, 2025
Change
0.616.71%
Bid3.45
Ask3.55
volume170
Intrest345
Strike
57
57
Last Price1.94Apr 08, 2025
Change
0.137.18%
Bid1.67
Ask1.74
volume474
Intrest1317
Last Price2.78Apr 08, 2025
Change
0.062.21%
Bid2.84
Ask2.91
volume526
Intrest706
Strike
58
58
Last Price2.29Apr 08, 2025
Change
0.010.44%
Bid2.03
Ask2.11
volume1842
Intrest1181
Last Price2.21Apr 08, 2025
Change
0.197.92%
Bid2.25
Ask2.33
volume465
Intrest795
Strike
59
59
Last Price2.85Apr 08, 2025
Change
0.124.4%
Bid2.45
Ask2.53
volume1170
Intrest360
Last Price1.69Apr 08, 2025
Change
00%
Bid1.74
Ask1.81
volume752
Intrest1409
Strike
60
60
Last Price3.4Apr 08, 2025
Change
0.133.68%
Bid2.92
Ask3
volume477
Intrest828
Last Price1.26Apr 08, 2025
Change
0.118.03%
Bid1.31
Ask1.38
volume1959
Intrest845
Strike
61
61
Last Price3.55Apr 08, 2025
Change
0.512.35%
Bid3.45
Ask3.6
volume957
Intrest808
Last Price0.91Apr 08, 2025
Change
0.1917.27%
Bid0.96
Ask1.02
volume4039
Intrest2493
Strike
62
62
Last Price5Apr 08, 2025
Change
0.36.38%
Bid4.1
Ask4.25
volume528
Intrest1076
Last Price0.69Apr 08, 2025
Change
0.0911.54%
Bid0.68
Ask0.73
volume4542
Intrest2111
Strike
63
63
Last Price5.39Apr 08, 2025
Change
0.061.1%
Bid4.8
Ask4.95
volume330
Intrest733
Last Price0.49Apr 08, 2025
Change
0.0610.91%
Bid0.46
Ask0.5
volume1464
Intrest2067
Strike
64
64
Last Price6.55Apr 08, 2025
Change
1.1521.3%
Bid4.75
Ask5.75
volume397
Intrest751
Last Price0.32Apr 08, 2025
Change
0.0717.95%
Bid0.31
Ask0.34
volume8594
Intrest2069
Strike
65
65
Last Price6.9Apr 08, 2025
Change
0.060.88%
Bid5.55
Ask6.75
volume117
Intrest593
Last Price0.2Apr 08, 2025
Change
0.0725.93%
Bid0.2
Ask0.23
volume456
Intrest1172
Strike
66
66
Last Price6.2Apr 08, 2025
Change
1.115.07%
Bid7.15
Ask7.8
volume47
Intrest529
Last Price0.14Apr 08, 2025
Change
0.0317.65%
Bid0.12
Ask0.15
volume1315
Intrest738
Strike
67
67
Last Price5.9Apr 08, 2025
Change
3.3636.29%
Bid8.1
Ask8.6
volume4
Intrest631
Last Price0.08Apr 08, 2025
Change
0.0327.27%
Bid0.07
Ask0.1
volume221
Intrest1697
Strike
68
68
Last Price7.5Apr 08, 2025
Change
1.718.48%
Bid8.65
Ask9.85
volume133
Intrest997
Last Price0.05Apr 08, 2025
Change
0.0116.67%
Bid0.04
Ask0.07
volume59
Intrest341
Strike
69
69
Last Price10.8Apr 07, 2025
Change
00%
Bid9.65
Ask10.5
volume0
Intrest793
Last Price0.04Apr 08, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume454
Intrest1193
Strike
70
70
Last Price11.62Apr 08, 2025
Change
0.423.75%
Bid10.65
Ask11.55
volume18
Intrest1728
Last Price0.03Apr 08, 2025
Change
00%
Bid0.02
Ask0.03
volume10
Intrest814
Strike
71
71
Last Price11.1Apr 08, 2025
Change
2.115.91%
Bid11.65
Ask12.7
volume1
Intrest782
Last Price0.02Apr 08, 2025
Change
00%
Bid0.01
Ask0.03
volume27
Intrest1506
Strike
72
72
Last Price12.64Apr 08, 2025
Change
1.118.07%
Bid12.65
Ask13.65
volume50
Intrest2274
Last Price0.02Apr 08, 2025
Change
0.01100%
Bid-
Ask0.03
volume1195
Intrest584
Strike
73
73
Last Price14.9Apr 08, 2025
Change
0.151.02%
Bid13.65
Ask14.45
volume16
Intrest252
Last Price0.02Apr 08, 2025
Change
00%
Bid-
Ask0.03
volume14
Intrest2800
Strike
74
74
Last Price14.4Apr 08, 2025
Change
1.257.99%
Bid14.65
Ask15.55
volume3
Intrest84
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.02
volume75
Intrest1851
Strike
75
75
Last Price15.65Apr 08, 2025
Change
1.16.57%
Bid15.65
Ask16.55
volume8
Intrest66
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest437
Strike
76
76
Last Price16.64Apr 08, 2025
Change
3.5617.62%
Bid16.7
Ask17.7
volume3
Intrest14
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest399
Strike
77
77
Last Price14.43Apr 08, 2025
Change
8.68150.96%
Bid17.7
Ask18.7
volume5
Intrest4
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume61
Intrest274
Strike
78
78
Last Price17Apr 08, 2025
Change
1.9510.29%
Bid18.7
Ask19.65
volume2
Intrest0
Last Price0.02Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Strike
79
79
Last Price19.4Apr 08, 2025
Change
1.256.05%
Bid19.75
Ask20.55
volume10
Intrest7
Last Price0.01Apr 08, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1178
Strike
80
80
Last Price22.2Apr 07, 2025
Change
00%
Bid20.7
Ask21.6
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest910
Strike
81
81
Last Price22.32Apr 07, 2025
Change
00%
Bid21.7
Ask22.6
volume0
Intrest2
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest176
Strike
82
82
Last Price20.85Apr 08, 2025
Change
2.4610.55%
Bid22.7
Ask23.65
volume6
Intrest3
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest89
Strike
83
83
Last Price20.58Apr 08, 2025
Change
6.9350.77%
Bid23.7
Ask24.65
volume1
Intrest0
Last Price0.01Apr 08, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest12
Strike
84
84
Last Price19.29Apr 03, 2025
Change
00%
Bid23.7
Ask25.65
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest170
Strike
85
85
Last Price24.95Apr 08, 2025
Change
-
Bid24.7
Ask26.7
volume2
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Strike
86
86
Last Price14.7Apr 02, 2025
Change
00%
Bid25.7
Ask27.6
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest12
Strike
87
87
Last Price-
Change
-
Bid26.7
Ask29.7
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
88
88
Last Price30.6Apr 07, 2025
Change
00%
Bid27.7
Ask30.6
volume0
Intrest0
Last Price0.4Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
89
89
Last Price24.3Apr 03, 2025
Change
00%
Bid28.7
Ask31.7
volume0
Intrest0
Last Price0.17Mar 04, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Strike
90
90
Last Price24.05Apr 03, 2025
Change
00%
Bid29.7
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
91
91
Last Price26.45Apr 03, 2025
Change
00%
Bid30.8
Ask33.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
92
92
Last Price19.3Mar 27, 2025
Change
00%
Bid31.8
Ask34.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
95
95
Last Price22.25Mar 05, 2025
Change
00%
Bid34.75
Ask37.7
volume0
Intrest0