NYSE - Nasdaq Real Time Price USD

Citigroup Inc. (C)

62.87 +1.08 (+1.76%)
As of 2:42 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
C240426C00035000 4/22/2024 3:09 PM 35 24.75 26.45 29.85 0.00 0.00% 6 5 654.69%
C240426C00040000 4/16/2024 1:42 PM 40 17.70 21.20 24.15 0.00 0.00% 1 2 765.23%
C240426C00045000 4/26/2024 4:08 PM 45 17.41 16.60 18.45 3.46 24.80% 2 2 483.98%
C240426C00046000 4/15/2024 2:50 PM 46 13.25 16.35 17.85 0.00 0.00% 25 26 370.31%
C240426C00047000 4/24/2024 4:05 PM 47 14.99 15.80 16.80 0.00 0.00% 1 3 402.34%
C240426C00048000 4/26/2024 4:08 PM 48 14.31 13.45 16.40 3.21 28.92% 2 6 256.25%
C240426C00049000 4/26/2024 5:31 PM 49 13.54 14.00 14.15 3.49 34.73% 2 1 300.39%
C240426C00050000 4/26/2024 4:59 PM 50 12.55 12.90 14.65 0.95 8.19% 140 173 414.84%
C240426C00051000 4/24/2024 6:36 PM 51 11.35 10.90 12.55 0.00 0.00% 2 18 355.08%
C240426C00052000 4/23/2024 2:18 PM 52 10.08 10.95 12.75 0.00 0.00% 12 79 373.83%
C240426C00053000 4/26/2024 2:19 PM 53 9.66 9.70 11.15 1.14 13.38% 6 14 288.28%
C240426C00054000 4/25/2024 3:09 PM 54 7.49 9.00 9.55 0.00 0.00% 7 60 241.41%
C240426C00055000 4/26/2024 4:59 PM 55 7.48 7.70 8.20 0.43 6.10% 71 177 150.39%
C240426C00056000 4/26/2024 5:13 PM 56 6.69 5.60 7.90 1.11 19.89% 2 252 276.76%
C240426C00057000 4/26/2024 6:11 PM 57 5.75 5.90 7.25 1.13 24.46% 36 600 214.65%
C240426C00058000 4/26/2024 4:50 PM 58 4.70 4.95 5.65 0.68 16.92% 15 1,654 157.81%
C240426C00059000 4/26/2024 5:37 PM 59 3.63 3.95 5.00 0.71 24.32% 1,167 3,406 154.69%
C240426C00060000 4/26/2024 6:17 PM 60 3.00 3.10 3.25 1.07 55.44% 344 4,089 97.85%
C240426C00061000 4/26/2024 6:25 PM 61 2.13 2.12 2.30 1.16 119.59% 3,266 4,575 78.71%
C240426C00062000 4/26/2024 6:27 PM 62 1.06 1.11 1.80 0.77 385.00% 9,140 8,007 73.73%
C240426C00063000 4/26/2024 6:26 PM 63 0.20 0.21 0.25 0.15 300.00% 7,097 43,992 23.83%
C240426C00064000 4/26/2024 6:25 PM 64 0.03 0.01 0.03 0.01 0.00% 910 20,756 24.61%
C240426C00065000 4/26/2024 6:15 PM 65 0.02 0.01 0.02 0.01 100.00% 653 1,795 36.72%
C240426C00066000 4/26/2024 6:14 PM 66 0.01 0.00 0.10 0.00 0.00% 107 665 59.38%
C240426C00067000 4/25/2024 5:20 PM 67 0.01 0.00 0.01 0.00 0.00% 2 1,416 50.00%
C240426C00068000 4/24/2024 3:26 PM 68 0.01 0.00 0.51 0.00 0.00% 12 880 127.34%
C240426C00069000 4/23/2024 6:57 PM 69 0.01 0.00 0.03 0.00 0.00% 1 242 81.25%
C240426C00070000 4/26/2024 2:20 PM 70 0.01 0.00 0.01 0.00 0.00% 8 294 81.25%
C240426C00071000 4/15/2024 3:10 PM 71 0.01 0.00 0.51 0.00 0.00% 50 53 173.83%
C240426C00072000 4/12/2024 5:09 PM 72 0.02 0.00 0.01 0.00 0.00% 1 143 98.44%
C240426C00075000 4/24/2024 5:04 PM 75 0.01 0.00 0.03 0.00 0.00% 20 54 142.19%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
C240426P00030000 4/5/2024 7:43 PM 30 0.01 0.00 0.01 0.00 0.00% 11 12 475.00%
C240426P00040000 4/12/2024 5:26 PM 40 0.01 0.00 0.03 0.00 0.00% 5 15 337.50%
C240426P00045000 3/19/2024 1:41 PM 45 0.05 0.00 0.01 0.00 0.00% 1 8 225.00%
C240426P00046000 4/12/2024 2:29 PM 46 0.01 0.00 0.71 0.00 0.00% 5 11 405.47%
C240426P00047000 4/18/2024 7:13 PM 47 0.01 0.00 2.10 0.00 0.00% 500 910 516.41%
C240426P00048000 4/19/2024 2:14 PM 48 0.01 0.00 0.01 0.00 0.00% 520 530 187.50%
C240426P00049000 4/19/2024 7:21 PM 49 0.01 0.00 0.03 0.00 0.00% 88 174 196.88%
C240426P00050000 4/24/2024 5:04 PM 50 0.01 0.00 0.01 0.00 0.00% 20 5,412 162.50%
C240426P00051000 4/22/2024 2:09 PM 51 0.01 0.00 0.01 0.00 0.00% 108 1,738 150.00%
C240426P00052000 4/22/2024 7:04 PM 52 0.01 0.00 0.01 0.00 0.00% 653 1,447 137.50%
C240426P00053000 4/25/2024 5:32 PM 53 0.01 0.00 0.03 0.00 0.00% 5 6,931 140.63%
C240426P00054000 4/25/2024 3:09 PM 54 0.01 0.00 0.01 0.00 0.00% 3 453 112.50%
C240426P00055000 4/25/2024 5:50 PM 55 0.01 0.00 0.03 0.00 0.00% 8 18,064 114.06%
C240426P00056000 4/25/2024 6:42 PM 56 0.01 0.00 0.01 0.00 0.00% 11 607 87.50%
C240426P00057000 4/26/2024 1:51 PM 57 0.01 0.00 0.01 0.00 0.00% 5 19,047 75.00%
C240426P00058000 4/26/2024 3:24 PM 58 0.01 0.00 0.01 -0.01 -50.00% 3 2,128 62.50%
C240426P00059000 4/26/2024 5:28 PM 59 0.01 0.00 0.01 0.00 0.00% 51 1,508 50.00%
C240426P00060000 4/26/2024 1:53 PM 60 0.01 0.00 0.01 -0.02 -66.67% 139 7,292 43.75%
C240426P00061000 4/26/2024 4:55 PM 61 0.01 0.00 0.01 -0.11 -91.67% 247 2,574 29.69%
C240426P00062000 4/26/2024 6:23 PM 62 0.01 0.00 0.01 -0.46 -97.87% 1,847 1,958 15.63%
C240426P00063000 4/26/2024 6:27 PM 63 0.14 0.10 0.14 -1.13 -88.98% 504 842 3.13%
C240426P00064000 4/26/2024 2:16 PM 64 1.36 0.47 0.94 -1.23 -47.49% 15 174 0.00%
C240426P00065000 4/26/2024 6:06 PM 65 2.31 1.02 2.10 -1.04 -31.04% 12 58 0.00%
C240426P00066000 4/24/2024 3:29 PM 66 3.87 1.63 4.45 0.00 0.00% 3 3 192.38%
C240426P00067000 4/24/2024 6:58 PM 67 4.45 2.88 4.80 0.00 0.00% 3 2 156.64%
C240426P00068000 4/26/2024 3:46 PM 68 5.80 3.40 6.35 -0.50 -7.94% 1 18 229.88%
C240426P00069000 4/25/2024 4:21 PM 69 7.30 4.15 7.55 0.00 0.00% 26 0 269.34%
C240426P00070000 4/25/2024 4:21 PM 70 8.30 5.45 7.95 0.00 0.00% 12 0 230.47%
C240426P00072000 4/26/2024 4:21 PM 72 9.50 7.90 9.55 -0.62 -6.13% 5 0 214.45%
C240426P00075000 4/22/2024 5:23 PM 75 14.50 11.05 12.00 0.00 0.00% 5 0 0.00%

Related Tickers

BAC Bank of America Corporation
37.94
+0.09%
 
JPM JPMorgan Chase & Co.
194.44
+0.55%
 
WFC Wells Fargo & Company
60.36
+0.72%
 
HSBC HSBC Holdings plc
41.94
+0.31%
 
UBS UBS Group AG
27.46
-0.11%
 
BCS Barclays PLC
10.46
+0.92%
 
TD The Toronto-Dominion Bank
59.35
+0.41%
 
BNS The Bank of Nova Scotia
46.58
+0.75%
 
TD.TO The Toronto-Dominion Bank
81.10
+0.42%
 
BNS.TO The Bank of Nova Scotia
63.62
+0.74%