NYSE - Nasdaq Real Time Price USD

Citigroup Inc. (C)

62.11 +0.32 (+0.52%)
As of 10:52 AM 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 26.30 28.85 0.00 0.00% 6 5 714.06%
C240426C00040000 4/16/2024 1:42 PM 40 17.70 22.25 23.65 0.00 0.00% 1 2 664.45%
C240426C00045000 4/26/2024 2:27 PM 45 17.73 16.20 18.90 3.78 27.10% 1 2 438.67%
C240426C00046000 4/15/2024 2:50 PM 46 13.25 16.15 16.90 0.00 0.00% 25 26 408.98%
C240426C00047000 4/24/2024 4:05 PM 47 14.99 14.15 15.65 0.00 0.00% 1 3 412.50%
C240426C00048000 4/19/2024 6:46 PM 48 11.10 14.40 16.50 0.00 0.00% 2 6 517.19%
C240426C00049000 4/19/2024 6:46 PM 49 10.05 13.20 14.15 0.00 0.00% 1 1 369.53%
C240426C00050000 4/26/2024 2:24 PM 50 12.70 12.20 13.20 1.10 9.48% 5 173 350.00%
C240426C00051000 4/24/2024 6:36 PM 51 11.35 11.40 11.65 0.00 0.00% 2 18 294.92%
C240426C00052000 4/23/2024 2:18 PM 52 10.08 9.70 11.00 0.00 0.00% 12 79 236.72%
C240426C00053000 4/26/2024 2:19 PM 53 9.66 8.75 10.05 1.14 13.38% 6 14 227.34%
C240426C00054000 4/25/2024 3:09 PM 54 7.49 8.00 8.55 0.00 0.00% 7 60 179.69%
C240426C00055000 4/26/2024 2:25 PM 55 7.53 6.95 7.60 0.48 6.81% 11 177 161.33%
C240426C00056000 4/25/2024 6:42 PM 56 5.58 5.20 7.60 0.00 0.00% 1 252 165.63%
C240426C00057000 4/26/2024 2:16 PM 57 5.65 5.40 5.90 1.03 22.29% 3 600 178.71%
C240426C00058000 4/26/2024 2:27 PM 58 4.44 4.25 4.50 0.42 10.45% 10 1,654 120.31%
C240426C00059000 4/26/2024 2:27 PM 59 3.50 3.40 3.55 0.58 19.86% 40 3,406 111.13%
C240426C00060000 4/26/2024 2:27 PM 60 2.50 2.40 2.49 0.57 29.53% 206 4,089 84.38%
C240426C00061000 4/26/2024 2:35 PM 61 1.46 1.41 1.71 0.49 50.52% 2,608 4,575 69.92%
C240426C00062000 4/26/2024 2:31 PM 62 0.55 0.50 0.53 0.26 89.66% 3,606 8,007 36.52%
C240426C00063000 4/26/2024 2:32 PM 63 0.06 0.04 0.06 0.01 20.00% 875 43,992 25.39%
C240426C00064000 4/26/2024 2:32 PM 64 0.01 0.00 0.01 -0.01 -50.00% 29 20,756 29.69%
C240426C00065000 4/26/2024 2:32 PM 65 0.01 0.00 0.01 0.00 0.00% 15 1,795 42.19%
C240426C00066000 4/25/2024 2:28 PM 66 0.01 0.00 0.01 0.00 0.00% 1 665 50.00%
C240426C00067000 4/25/2024 5:20 PM 67 0.01 0.00 0.01 0.00 0.00% 2 1,416 59.38%
C240426C00068000 4/24/2024 3:26 PM 68 0.01 0.00 0.01 0.00 0.00% 12 880 68.75%
C240426C00069000 4/23/2024 6:57 PM 69 0.01 0.00 0.01 0.00 0.00% 1 242 78.13%
C240426C00070000 4/26/2024 2:20 PM 70 0.01 0.00 0.01 0.00 0.00% 8 294 87.50%
C240426C00071000 4/15/2024 3:10 PM 71 0.01 0.00 0.01 0.00 0.00% 50 53 96.88%
C240426C00072000 4/12/2024 5:09 PM 72 0.02 0.00 0.01 0.00 0.00% 1 143 106.25%
C240426C00075000 4/24/2024 5:04 PM 75 0.01 0.00 0.01 0.00 0.00% 20 54 131.25%

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 0.01 0.00 0.00% 5 15 300.00%
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 0.01 0.00 0.00% 5 11 206.25%
C240426P00047000 4/18/2024 7:13 PM 47 0.01 0.00 0.01 0.00 0.00% 500 910 193.75%
C240426P00048000 4/19/2024 2:14 PM 48 0.01 0.00 0.01 0.00 0.00% 520 530 181.25%
C240426P00049000 4/19/2024 7:21 PM 49 0.01 0.00 0.01 0.00 0.00% 88 174 168.75%
C240426P00050000 4/24/2024 5:04 PM 50 0.01 0.00 0.01 0.00 0.00% 20 5,412 156.25%
C240426P00051000 4/22/2024 2:09 PM 51 0.01 0.00 0.01 0.00 0.00% 108 1,738 143.75%
C240426P00052000 4/22/2024 7:04 PM 52 0.01 0.00 0.01 0.00 0.00% 653 1,447 131.25%
C240426P00053000 4/25/2024 5:32 PM 53 0.01 0.00 0.01 0.00 0.00% 5 6,931 115.63%
C240426P00054000 4/25/2024 3:09 PM 54 0.01 0.00 0.01 0.00 0.00% 3 453 103.13%
C240426P00055000 4/25/2024 5:50 PM 55 0.01 0.00 0.01 0.00 0.00% 8 18,064 90.63%
C240426P00056000 4/25/2024 6:42 PM 56 0.01 0.00 0.01 0.00 0.00% 98 607 78.13%
C240426P00057000 4/26/2024 1:51 PM 57 0.01 0.00 0.01 0.00 0.00% 5 19,047 65.63%
C240426P00058000 4/26/2024 1:32 PM 58 0.01 0.00 0.01 -0.01 -50.00% 1 2,128 54.69%
C240426P00059000 4/25/2024 6:36 PM 59 0.01 0.00 0.01 0.00 0.00% 5 1,508 46.88%
C240426P00060000 4/26/2024 1:53 PM 60 0.01 0.00 0.01 -0.02 -66.67% 138 7,292 33.59%
C240426P00061000 4/26/2024 2:19 PM 61 0.01 0.01 0.02 -0.11 -91.67% 206 2,574 22.66%
C240426P00062000 4/26/2024 2:28 PM 62 0.07 0.07 0.08 -0.40 -85.11% 1,445 1,958 9.77%
C240426P00063000 4/26/2024 2:35 PM 63 0.57 0.56 0.62 -0.70 -55.12% 179 842 0.00%
C240426P00064000 4/26/2024 2:16 PM 64 1.36 1.20 2.44 -1.23 -47.49% 15 174 97.07%
C240426P00065000 4/25/2024 6:17 PM 65 3.35 2.30 2.76 0.00 0.00% 6 58 0.00%
C240426P00066000 4/24/2024 3:29 PM 66 3.87 2.36 4.20 0.00 0.00% 3 3 114.26%
C240426P00067000 4/24/2024 6:58 PM 67 4.45 4.45 5.25 0.00 0.00% 3 2 138.87%
C240426P00068000 4/25/2024 4:21 PM 68 6.30 5.45 6.05 0.00 0.00% 18 18 124.61%
C240426P00069000 4/25/2024 4:21 PM 69 7.30 6.25 6.60 0.00 0.00% 26 0 0.00%
C240426P00070000 4/25/2024 4:21 PM 70 8.30 7.00 8.85 0.00 0.00% 12 0 114.84%
C240426P00072000 4/23/2024 1:57 PM 72 10.12 9.30 9.65 0.00 0.00% 1 0 0.00%
C240426P00075000 4/22/2024 5:23 PM 75 14.50 11.65 12.55 0.00 0.00% 5 0 0.00%

Related Tickers

BAC Bank of America Corporation
37.99
+0.20%
 
JPM JPMorgan Chase & Co.
193.52
+0.08%
 
WFC Wells Fargo & Company
59.86
-0.12%
 
HSBC HSBC Holdings plc
41.71
-0.25%
 
UBS UBS Group AG
27.31
-0.65%
 
BCS Barclays PLC
10.31
-0.48%
 
TD The Toronto-Dominion Bank
59.23
+0.20%
 
BNS The Bank of Nova Scotia
46.37
+0.30%
 
TD.TO The Toronto-Dominion Bank
81.03
+0.33%
 
BNS.TO The Bank of Nova Scotia
63.44
+0.46%