$118.04
0.580.49%
al cierre: Jan 16, 4:00 PM EST
$118.24
0.200.17%
After hour: 7:58 PM EST
Comments
Loading...
Citigroup (NYSE:C) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Citigroup a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Citigroup..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price97.15Jan 12, 2026
Change
-0%
Bid96.4
Ask99.75
volume0
Intrest145
Strike
20
20
Last Price0.07Dec 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4243
Last Price95.12Jan 16, 2026
Change
6.717.59%
Bid93.3
Ask96.75
volume1
Intrest7
Strike
23
23
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest901
Last Price93.12Jan 16, 2026
Change
6.577.59%
Bid91.4
Ask94.75
volume1
Intrest8
Strike
25
25
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest676
Last Price85.7Jan 14, 2026
Change
-0%
Bid89.2
Ask91.75
volume0
Intrest3
Strike
28
28
Last Price0.03Jan 16, 2026
Change
0.02200%
Bid-
Ask0.05
volume3
Intrest681
Last Price87.25Jan 16, 2026
Change
0.050.06%
Bid86.4
Ask89.75
volume1
Intrest255
Strike
30
30
Last Price0.03Jan 16, 2026
Change
0.0350%
Bid-
Ask0.06
volume3
Intrest4361
Last Price88.04Jan 07, 2026
Change
-0%
Bid83.4
Ask86.75
volume0
Intrest0
Strike
33
33
Last Price0.05Dec 03, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest605
Last Price81.85Jan 12, 2026
Change
-0%
Bid81.4
Ask84.75
volume0
Intrest64
Strike
35
35
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume16
Intrest3049
Last Price79.21Jan 12, 2026
Change
-0%
Bid78.4
Ask81.75
volume0
Intrest6
Strike
38
38
Last Price0.06Jan 16, 2026
Change
-0%
Bid-
Ask2.13
volume16
Intrest1019
Last Price77.55Jan 16, 2026
Change
0.841.1%
Bid76.4
Ask79.75
volume21
Intrest114
Strike
40
40
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6252
Last Price76.45Jan 16, 2026
Change
0.861.14%
Bid74.3
Ask77.65
volume5
Intrest34
Strike
42
42
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4807
Last Price72.67Jan 16, 2026
Change
0.060.08%
Bid71.4
Ask74.65
volume4
Intrest180
Strike
45
45
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3998
Last Price69.49Jan 15, 2026
Change
-0%
Bid69.15
Ask72.75
volume0
Intrest198
Strike
47
47
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7195
Last Price68.06Jan 16, 2026
Change
0.761.13%
Bid66.15
Ask69.75
volume7
Intrest3868
Strike
50
50
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17749
Last Price66.12Jan 16, 2026
Change
1.522.35%
Bid64.8
Ask67.15
volume3
Intrest821
Strike
52.5
52.5
Last Price0.01Jan 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13225
Last Price63.67Jan 16, 2026
Change
1.572.53%
Bid62.2
Ask64.75
volume15
Intrest1521
Strike
55
55
Last Price0.01Jan 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16264
Last Price61.33Jan 16, 2026
Change
1.712.87%
Bid59.9
Ask62.25
volume7
Intrest2751
Strike
57.5
57.5
Last Price0.01Jan 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9875
Last Price58.07Jan 16, 2026
Change
0.711.24%
Bid57.35
Ask59.25
volume88
Intrest6707
Strike
60
60
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest25833
Last Price55.8Jan 16, 2026
Change
1.212.22%
Bid53.65
Ask56.9
volume6
Intrest3102
Strike
62.5
62.5
Last Price0.02Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13726
Last Price52.82Jan 16, 2026
Change
1.072.07%
Bid51.95
Ask53.8
volume27
Intrest5917
Strike
65
65
Last Price0.01Jan 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10383
Last Price50.56Jan 16, 2026
Change
0.861.73%
Bid49.25
Ask51.15
volume7
Intrest10474
Strike
67.5
67.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest18470
Last Price48Jan 16, 2026
Change
1.112.37%
Bid47.1
Ask49.4
volume36
Intrest12185
Strike
70
70
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest15053
Last Price46Jan 16, 2026
Change
0.761.68%
Bid45.05
Ask46.9
volume3
Intrest3980
Strike
72.5
72.5
Last Price0.01Jan 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5425
Last Price42.1Jan 16, 2026
Change
1.12.68%
Bid42.15
Ask44.25
volume109
Intrest13988
Strike
75
75
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6868
Last Price41.4Jan 16, 2026
Change
2.155.48%
Bid39
Ask41.55
volume24
Intrest3829
Strike
77.5
77.5
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4840
Last Price38.6Jan 16, 2026
Change
1.423.82%
Bid36.5
Ask39.5
volume49
Intrest15188
Strike
80
80
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7641
Last Price36.02Jan 16, 2026
Change
0.521.46%
Bid34.85
Ask37.05
volume59
Intrest6798
Strike
82.5
82.5
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3462
Last Price32.11Jan 16, 2026
Change
0.270.83%
Bid31.9
Ask34.85
volume45
Intrest7695
Strike
85
85
Last Price0.06Jan 16, 2026
Change
0.05500%
Bid-
Ask0.01
volume19
Intrest7733
Last Price30Jan 16, 2026
Change
1.354.31%
Bid30
Ask31
volume37
Intrest4174
Strike
87.5
87.5
Last Price0.03Jan 12, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1512
Last Price28.35Jan 16, 2026
Change
1.97.18%
Bid27.3
Ask29.95
volume224
Intrest14202
Strike
90
90
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest12285
Last Price25.5Jan 16, 2026
Change
0.31.16%
Bid25.4
Ask26.15
volume142
Intrest4643
Strike
92.5
92.5
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume16
Intrest5380
Last Price22.81Jan 16, 2026
Change
0.361.6%
Bid22.85
Ask24.6
volume260
Intrest25114
Strike
95
95
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume21
Intrest14431
Last Price20.95Jan 16, 2026
Change
1.517.77%
Bid19.15
Ask21.75
volume22
Intrest2657
Strike
97.5
97.5
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2764
Last Price17.88Jan 16, 2026
Change
0.683.95%
Bid17.9
Ask18.7
volume251
Intrest10914
Strike
100
100
Last Price0.06Jan 16, 2026
Change
0.05500%
Bid-
Ask0.01
volume60
Intrest7220
Last Price17.21Jan 16, 2026
Change
5.2644.02%
Bid15.15
Ask19
volume3
Intrest1
Strike
101
101
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest199
Last Price16.88Jan 16, 2026
Change
3.5826.92%
Bid14.3
Ask18
volume8
Intrest22
Strike
102
102
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1024
Last Price15.9Jan 16, 2026
Change
3.6930.22%
Bid13.25
Ask16.75
volume12
Intrest35
Strike
103
103
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest819
Last Price15.09Jan 16, 2026
Change
1.299.35%
Bid13.3
Ask15.35
volume10
Intrest11
Strike
104
104
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.02
volume150
Intrest1031
Last Price13.03Jan 16, 2026
Change
0.786.37%
Bid12.75
Ask14.05
volume188
Intrest10826
Strike
105
105
Last Price0.06Jan 16, 2026
Change
0.04200%
Bid-
Ask0.01
volume8
Intrest8800
Last Price12.43Jan 16, 2026
Change
1.1710.39%
Bid10.4
Ask13.4
volume1
Intrest4
Strike
106
106
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest423
Last Price11.83Jan 16, 2026
Change
1.1310.56%
Bid9.15
Ask12.7
volume2
Intrest47
Strike
107
107
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask2.13
volume518
Intrest2855
Last Price10.44Jan 16, 2026
Change
0.879.09%
Bid9.5
Ask10.9
volume3
Intrest86
Strike
108
108
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume51
Intrest1077
Last Price9.24Jan 16, 2026
Change
1.6922.38%
Bid7.25
Ask10.85
volume2
Intrest30
Strike
109
109
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.05
volume14
Intrest542
Last Price8.1Jan 16, 2026
Change
0.79.46%
Bid7.9
Ask9.15
volume394
Intrest17269
Strike
110
110
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume206
Intrest12393
Last Price7.8Jan 16, 2026
Change
1.8931.98%
Bid6.3
Ask8.4
volume66
Intrest256
Strike
111
111
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume19
Intrest893
Last Price6.47Jan 16, 2026
Change
1.5732.04%
Bid5.9
Ask7.2
volume304
Intrest725
Strike
112
112
Last Price0.01Jan 16, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume127
Intrest1770
Last Price6.1Jan 16, 2026
Change
248.78%
Bid4.6
Ask6.4
volume229
Intrest1223
Strike
113
113
Last Price0.01Jan 16, 2026
Change
0.0480%
Bid-
Ask0.01
volume142
Intrest1806
Last Price3.95Jan 16, 2026
Change
0.6519.7%
Bid3.9
Ask5.3
volume352
Intrest871
Strike
114
114
Last Price0.01Jan 16, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume150
Intrest1550
Last Price3.25Jan 16, 2026
Change
0.7328.97%
Bid2.65
Ask4
volume3537
Intrest11023
Strike
115
115
Last Price0.01Jan 16, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume1227
Intrest8073
Last Price1.64Jan 16, 2026
Change
0.1610.81%
Bid0.92
Ask2.8
volume281
Intrest761
Strike
116
116
Last Price0.01Jan 16, 2026
Change
0.3196.88%
Bid-
Ask0.01
volume651
Intrest5529
Last Price1.25Jan 16, 2026
Change
0.3437.36%
Bid0.92
Ask2.03
volume2555
Intrest2917
Strike
117
117
Last Price0.01Jan 16, 2026
Change
0.6198.39%
Bid-
Ask0.01
volume1240
Intrest3245
Last Price0.07Jan 16, 2026
Change
0.4586.54%
Bid0.02
Ask0.18
volume4515
Intrest3151
Strike
118
118
Last Price0.05Jan 16, 2026
Change
1.2996.27%
Bid0.04
Ask0.1
volume3300
Intrest1539
Last Price0.01Jan 16, 2026
Change
0.2395.83%
Bid-
Ask0.01
volume17903
Intrest1997
Strike
119
119
Last Price0.92Jan 16, 2026
Change
0.8848.89%
Bid0.81
Ask1.12
volume646
Intrest610
Last Price0.04Jan 16, 2026
Change
0.0660%
Bid-
Ask0.01
volume6418
Intrest13780
Strike
120
120
Last Price2.25Jan 16, 2026
Change
1.0632.02%
Bid1.52
Ask2.45
volume114
Intrest1841
Last Price0.01Jan 16, 2026
Change
0.0375%
Bid-
Ask0.01
volume882
Intrest1731
Strike
121
121
Last Price2.41Jan 16, 2026
Change
1.2934.86%
Bid1.6
Ask4.5
volume27
Intrest219
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume199
Intrest1668
Strike
122
122
Last Price6.75Jan 15, 2026
Change
-0%
Bid2.9
Ask4.7
volume0
Intrest42
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.02
volume357
Intrest5620
Strike
123
123
Last Price5.65Jan 15, 2026
Change
-0%
Bid3.85
Ask6.15
volume0
Intrest4
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume75
Intrest4996
Strike
124
124
Last Price6.9Jan 15, 2026
Change
-0%
Bid4.6
Ask6.65
volume0
Intrest1
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume102
Intrest3997
Strike
125
125
Last Price6.54Jan 16, 2026
Change
0.517.23%
Bid5.6
Ask7.45
volume1
Intrest1
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume108
Intrest1304
Strike
126
126
Last Price11.09Jan 14, 2026
Change
-0%
Bid6.25
Ask8.8
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume263
Intrest999
Strike
127
127
Last Price12.08Jan 14, 2026
Change
-0%
Bid7.25
Ask9.8
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.02
volume6
Intrest946
Strike
128
128
Last Price11.15Jan 12, 2026
Change
-0%
Bid8.25
Ask10.8
volume0
Intrest0
Last Price0.03Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest715
Strike
129
129
Last Price12.15Jan 15, 2026
Change
-0%
Bid9.25
Ask11.8
volume0
Intrest0
Last Price0.02Jan 16, 2026
Change
0.01100%
Bid-
Ask0.01
volume16
Intrest9099
Strike
130
130
Last Price12.85Jan 12, 2026
Change
-0%
Bid10.25
Ask12.8
volume0
Intrest0
Last Price0.03Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest89
Strike
131
131
Last Price-
Change
-
Bid11.25
Ask13.8
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest96
Strike
132
132
Last Price-
Change
-
Bid12.25
Ask14.8
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask1.19
volume0
Intrest210
Strike
133
133
Last Price-
Change
-
Bid13.25
Ask15.8
volume0
Intrest0
Last Price0.02Jan 15, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest9
Strike
134
134
Last Price-
Change
-
Bid14.25
Ask16.8
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest828
Strike
135
135
Last Price14.5Jan 08, 2026
Change
-0%
Bid15.25
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid16.25
Ask18.8
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest15917
Strike
140
140
Last Price16.88Jan 06, 2026
Change
-0%
Bid20.25
Ask22.8
volume0
Intrest0
Last Price0.01Jan 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1868
Strike
145
145
Last Price-
Change
-
Bid25.25
Ask27.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid30
Ask33.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid35.2
Ask37.85
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid40
Ask43.8
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid45
Ask48.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid50
Ask53.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid55.25
Ask57.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid60.2
Ask62.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid65
Ask68.8
volume0
Intrest0