Free Trial
→ The Trump Dump is starting; Get out of stocks now? (From Paradigm Press) (Ad) Free C Stock Alerts

Citigroup (C) Options Chain & Prices

Citigroup logo
$70.24 +0.30 (+0.43%)
Closing price 03/18/2025 03:58 PM Eastern
Extended Trading
$70.44 +0.20 (+0.28%)
As of 07:58 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

C Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/21/2025$60.00$0.021Put209320212336
(-14)		78.39%
(+6.91%)		-0.01232313
3/21/2025$61.00$0.026Put2110
(+0)		73.26%-0.0157062
3/21/2025$62.50$0.037Put3926 - 13652
(+6)		65.53%
(+5.28%)		-0.02361812
3/21/2025$62.50$7.792Call3433 - 4986
(-17)		65.53%
(+6.26%)		0.9764093
3/21/2025$64.00$0.055Put172150
(+0)		58.29%-0.0370848
3/21/2025$64.00$6.341Call5 - 50
(+0)		58.29%0.9629621
3/21/2025$65.00$0.076Put171479017466
(+184)		53.50%
(+5.78%)		-0.0532336
3/21/2025$65.00$5.363Call98574053
(-30)		53.63%
(+5.91%)		0.94739815
3/21/2025$66.00$0.113Put150111380
(+0)		49.26%-0.0793334
3/21/2025$66.00$4.399Call2 - 20
(+0)		49.37%0.9217511
3/21/2025$67.50$0.229Put597486819607
(+125)		44.28%
(+5.25%)		-0.15441377
3/21/2025$67.50$3.017Call53311012977
(-289)		44.28%
(+5.25%)		0.84603520
3/21/2025$69.00$0.531Put356219483390
(+279)		40.74%
(+4.77%)		-0.31033259
3/21/2025$69.00$1.811Call1,2401676842531
(+196)		41.23%
(+5.42%)		0.69489678
3/21/2025$70.00$0.892Put1,6463486413492
(+173)		39.81%
(+5.29%)		-0.454795115
3/21/2025$70.00$1.166Call3,13941951010703
(-101)		39.85%
(+4.70%)		0.55249337
3/21/2025$71.00$1.414Put20579871563
(+68)		38.77%
(+5.47%)		-0.61328650
3/21/2025$71.00$0.680Call1,9788656394663
(+1634)		38.80%
(+5.03%)		0.395703230
3/21/2025$72.00$2.099Put821333405
(+66)		38.07%
(+5.69%)		-0.75868736
3/21/2025$72.00$0.356Call6,1495,5422552752
(+585)		38.09%
(+5.71%)		0.251097224
3/21/2025$72.50$2.471Put458318456
(-209)		37.87%
(+5.86%)		-0.81550510
3/21/2025$72.50$0.248Call6613257513292
(+957)		37.87%
(+5.86%)		0.19083781
3/21/2025$73.00$2.895Put1196753791
(+8)		37.76%
(+6.02%)		-0.86584117
3/21/2025$73.00$0.168Call1,0693103563616
(+617)		37.76%
(+6.02%)		0.14087174
3/21/2025$74.00$3.808Put182162151268
(-32)		38.07%
(+6.17%)		-0.9349296
3/21/2025$74.00$0.075Call652552796
(+1462)		38.07%
(+6.17%)		0.07230318
3/21/2025$75.00$4.804Put392616680
(-42)		39.62%
(+5.91%)		-0.97056610
3/21/2025$75.00$0.037Call293 - 9140
(-11)		39.54%
(+5.84%)		0.03792717
3/21/2025$76.00$5.764Put26 - - 105
(+0)		42.55%
(+5.43%)		-0.983991
3/21/2025$76.00$0.023Call9560261780
(-32)		42.55%
(+5.43%)		0.0233714
3/21/2025$77.00$6.761Put8 - 872
(+0)		46.61%
(+5.48%)		-0.9895172
3/21/2025$77.00$0.017Call252024073
(+61)		46.61%
(+5.48%)		0.0170254
3/21/2025$77.50$0.016Call12 - - 2998
(-7)		48.79%
(+5.65%)		0.0150643
3/21/2025$78.00$0.014Call121112752
(+10)		51.13%
(+5.99%)		0.0134055
3/21/2025$79.00$8.758Put150150 - 151
(+0)		55.30%
(+6.29%)		-0.9941782
3/21/2025$79.00$0.012Call10121937
(+136)		55.44%
(+6.43%)		0.0110036
3/21/2025$80.00$0.011Call5326208727
(+103)		59.48%
(+6.72%)		0.00925210
3/21/2025$81.00$10.757Put1 - - 0
(+0)		63.53%
(+7.14%)		-0.9963811
3/21/2025$81.00$0.010Call75 - 501110
(+0)		63.53%
(+7.14%)		0.0078393
3/21/2025$82.00$11.757Put22 - 3
(+0)		67.46%
(+7.53%)		-0.9970991
The Trump Dump is starting; Get out of stocks now? (Ad)

The first 365 days of the Trump presidency… Will be the best time to get rich in American history.

If I’m right about this (like I was before) a modest $900 investment could grow to a life-changing a
3/21/2025$82.50$0.008Call5 - - 6953
(-1094)		69.51%
(+7.86%)		0.0062135
3/21/2025$83.00$0.008Call1 - - 936
(+0)		71.27%
(+7.91%)		0.0058161
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:C) was last updated on 3/19/2025 by MarketBeat.com Staff
From Our Partners
Elon Musk Wants to Audit Fort Knox—What It Means for Your Retirement
You can take advantage of the coming tariff-fueled gold melt-up right inside your IRA or 401(k) – 100% TAX-FRE...
Colonial Metals | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Urgent Bitcoin alert for RIGHT NOW
Former billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...
Brownstone Research | Sponsored