Free Trial
→ Your Wealth is Under Attack (From American Alternative) (Ad) Free C Stock Alerts

Citigroup (C) Options Chain & Prices

Citigroup logo
$77.14 -2.81 (-3.51%)
Closing price 03/3/2025 03:59 PM Eastern
Extended Trading
$77.27 +0.13 (+0.17%)
As of 03/3/2025 07:59 PM 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
3/7/2025$65.00$0.019Put250252251387
(+784)		70.92%
(+12.68%)		-0.0100732
3/7/2025$67.00$10.137Call55 - 0
(+0)		65.43%
(+11.95%)		0.9810211
3/7/2025$68.00$0.050Put2 - - 589
(+44)		62.64%
(+11.55%)		-0.026451
3/7/2025$68.00$9.152Call1 - 10
(+0)		62.64%
(+11.55%)		0.9737341
3/7/2025$69.00$0.070Put25443211714
(+0)		59.82%
(+11.13%)		-0.03657838
3/7/2025$70.00$0.098Put1211001977
(+4)		57.00%
(+10.73%)		-0.05076920
3/7/2025$70.00$7.200Call122930
(+3)		57.00%
(+10.73%)		0.9494516
3/7/2025$71.00$0.138Put402513165
(+64)		54.25%
(+10.40%)		-0.07091810
3/7/2025$71.00$6.241Call99 - 24
(+0)		54.25%
(+10.40%)		0.9293464
3/7/2025$72.00$0.198Put655620321088
(+962)		51.67%
(+10.21%)		-0.09985340
3/7/2025$72.00$5.302Call78265283
(-23)		51.67%
(+15.72%)		0.90048312
3/7/2025$73.00$0.291Put21412564304
(+13)		49.37%
(+10.21%)		-0.14132847
3/7/2025$73.00$4.395Call30 - 3033
(+0)		49.37%
(+10.21%)		0.8591442
3/7/2025$74.00$0.432Put2166738277
(+115)		47.75%
(+10.72%)		-0.19927842
3/7/2025$74.00$3.536Call46 - 4561
(+0)		47.42%
(+10.39%)		0.80140510
3/7/2025$75.00$0.642Put296501863228
(+58)		45.81%
(+10.67%)		-0.27629283
3/7/2025$75.00$2.746Call441625119
(+56)		45.81%
(+10.67%)		0.72476512
3/7/2025$76.00$0.943Put855941491470
(+499)		44.49%
(+10.98%)		-0.37174689
3/7/2025$76.00$2.047Call78555300
(+8)		44.49%
(+10.98%)		0.62986423
3/7/2025$77.00$1.351Put327116673075
(+1133)		43.39%
(+10.83%)		-0.480996108
3/7/2025$77.00$1.454Call826385428339
(+71)		43.38%
(+11.25%)		0.52138882
3/7/2025$78.00$1.877Put1,203461181656
(+201)		42.44%
(+11.56%)		-0.59576397
3/7/2025$78.00$0.977Call961540339852
(+493)		42.77%
(+11.81%)		0.407539101
3/7/2025$79.00$2.520Put4051361932028
(+258)		41.60%
(+11.69%)		-0.706128117
3/7/2025$79.00$0.617Call1,513721559955
(+189)		41.60%
(+11.66%)		0.298279186
3/7/2025$80.00$3.272Put452691291274
(+148)		40.89%
(+11.18%)		-0.8024470
3/7/2025$80.00$0.365Call29,4331,6682,2041907
(+365)		40.89%
(+11.75%)		0.2030611,667
3/7/2025$81.00$4.115Put2025781552
(-45)		40.36%
(+12.03%)		-0.87817664
3/7/2025$81.00$0.202Call27,20724,4181,7895488
(+495)		40.36%
(+11.71%)		0.128407507
3/7/2025$82.00$5.026Put442421217
(+472)		40.13%
(+12.35%)		-0.93145212
3/7/2025$82.00$0.107Call23,5583151971805
(+520)		39.62%
(+11.85%)		0.0762061,046
3/7/2025$83.00$5.982Put2317 - 313
(+23)		40.32%
(+12.89%)		-0.9654335
3/7/2025$83.00$0.056Call2,2353575671795
(+231)		40.32%
(+12.60%)		0.043648262
3/7/2025$84.00$6.964Put54121285
(-10)		41.01%
(+13.66%)		-0.98482810
3/7/2025$84.00$0.030Call5262422521631
(+157)		41.01%
(+13.66%)		0.02508592
3/7/2025$85.00$7.958Put676141204
(-10)		42.13%
(+14.54%)		-0.99412412
3/7/2025$85.00$0.017Call260162292480
(-18)		42.13%
(+14.32%)		0.01490549
3/7/2025$86.00$8.956Put5 - 319
(+0)		43.54%
(+15.37%)		-0.997965
3/7/2025$86.00$0.010Call1152867354
(-8)		43.54%
(+15.37%)		0.00920130
3/7/2025$87.00$9.955Put2 - 23
(+0)		45.06%
(+16.05%)		-0.9994011
Alert: DOGE goes live (Ad)

"It's Elon's world, and the rest of us live in it." Every investor in America is trying to figure out what he might do next. And one widely followed Boston based think tank is stepping forward with their official playbook.

Click here to learn more.
3/7/2025$87.00$0.006Call1138882355
(-3)		45.06%
(+16.05%)		0.00584420
3/7/2025$88.00$10.955Put2 - 20
(+0)		46.59%
(+16.61%)		-0.9998541
3/7/2025$88.00$0.004Call2223218434
(+1)		46.59%
(+16.61%)		0.00378111
3/7/2025$89.00$0.003Call25 - - 161
(+0)		48.11%
(+17.11%)		0.0024781
3/7/2025$92.00$14.955Put6510
(+0)		52.24%
(+18.40%)		-13
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:C) was last updated on 3/4/2025 by MarketBeat.com Staff
From Our Partners
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
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
Crypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...
Crypto Swap Profits | Sponsored
Leaked Trump video exposes his secret stocks
Ten investments secretly owned by Trump’s biggest backers. Ten investments intrinsically tied to the polici...
Porter & Company | 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
$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
Elon Social Security shock?
“A Maniacal Sense of Urgency” We could be just days away from Elon Musk launching his next big venture. One...
Altimetry | Sponsored
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Trump’s Victory Could Spark Major Gains for Gold – Don’t Miss Out
This "Patriot's Tax Shield" lets you defend your wealth with real, solid gold. Our exclusive, free wealth pr...
American Alternative | Sponsored