NYSE - Delayed Quote USD

Citigroup Inc. (C)

62.47 -0.20 (-0.32%)
At close: April 24 at 4:00 PM EDT
62.06 -0.41 (-0.66%)
Pre-Market: 6:25 AM EDT

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 0.00 0.00 0.00 0.00% 6 0 0.00%
C240426C00040000 4/16/2024 1:42 PM 40 17.70 0.00 0.00 0.00 0.00% 1 0 0.00%
C240426C00045000 4/19/2024 6:47 PM 45 13.95 0.00 0.00 0.00 0.00% 1 2 0.00%
C240426C00046000 4/15/2024 2:50 PM 46 13.25 0.00 0.00 0.00 0.00% 25 0 0.00%
C240426C00047000 4/24/2024 4:05 PM 47 14.99 0.00 0.00 0.00 0.00% 1 3 0.00%
C240426C00048000 4/19/2024 6:46 PM 48 11.10 0.00 0.00 0.00 0.00% 2 6 0.00%
C240426C00049000 4/19/2024 6:46 PM 49 10.05 0.00 0.00 0.00 0.00% 1 0 0.00%
C240426C00050000 4/22/2024 5:51 PM 50 10.75 0.00 0.00 0.00 0.00% 5 0 0.00%
C240426C00051000 4/24/2024 6:36 PM 51 11.35 0.00 0.00 0.00 0.00% 2 18 0.00%
C240426C00052000 4/23/2024 2:18 PM 52 10.08 0.00 0.00 0.00 0.00% 12 79 0.00%
C240426C00053000 4/24/2024 5:26 PM 53 9.27 0.00 0.00 0.00 0.00% 3 0 0.00%
C240426C00054000 4/24/2024 5:26 PM 54 8.24 0.00 0.00 0.00 0.00% 3 0 0.00%
C240426C00055000 4/24/2024 6:03 PM 55 7.51 0.00 0.00 0.00 0.00% 1 0 0.00%
C240426C00056000 4/24/2024 6:03 PM 56 6.48 0.00 0.00 0.00 0.00% 27 253 0.00%
C240426C00057000 4/24/2024 5:10 PM 57 5.20 0.00 0.00 0.00 0.00% 4 600 0.00%
C240426C00058000 4/24/2024 7:36 PM 58 4.71 0.00 0.00 0.00 0.00% 41 0 0.00%
C240426C00059000 4/24/2024 7:36 PM 59 3.70 0.00 0.00 0.00 0.00% 69 3,412 0.00%
C240426C00060000 4/24/2024 7:30 PM 60 2.72 0.00 0.00 0.00 0.00% 999 0 0.00%
C240426C00061000 4/24/2024 7:59 PM 61 1.57 0.00 0.00 0.00 0.00% 2,189 0 0.00%
C240426C00062000 4/24/2024 7:59 PM 62 0.77 0.00 0.00 0.00 0.00% 4,643 0 0.00%
C240426C00063000 4/24/2024 7:59 PM 63 0.26 0.00 0.00 0.00 0.00% 32,281 43,925 3.13%
C240426C00064000 4/24/2024 7:59 PM 64 0.07 0.00 0.00 0.00 0.00% 21,561 0 12.50%
C240426C00065000 4/24/2024 7:54 PM 65 0.03 0.00 0.00 0.00 0.00% 83 1,828 12.50%
C240426C00066000 4/24/2024 4:01 PM 66 0.01 0.00 0.00 0.00 0.00% 26 0 25.00%
C240426C00067000 4/24/2024 7:32 PM 67 0.01 0.00 0.00 0.00 0.00% 33 1,416 25.00%
C240426C00068000 4/24/2024 3:26 PM 68 0.01 0.00 0.00 0.00 0.00% 12 0 25.00%
C240426C00069000 4/23/2024 6:57 PM 69 0.01 0.00 0.00 0.00 0.00% 1 242 25.00%
C240426C00070000 4/23/2024 5:00 PM 70 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
C240426C00071000 4/15/2024 3:10 PM 71 0.01 0.00 0.00 0.00 0.00% 50 53 50.00%
C240426C00072000 4/12/2024 5:09 PM 72 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
C240426C00075000 4/24/2024 5:04 PM 75 0.01 0.00 0.00 0.00 0.00% 20 54 50.00%

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 0.00 0.00 0.00% 11 12 50.00%
C240426P00040000 4/12/2024 5:26 PM 40 0.01 0.00 0.00 0.00 0.00% 5 15 50.00%
C240426P00045000 3/19/2024 1:41 PM 45 0.05 0.00 0.01 0.00 0.00% 1 8 156.25%
C240426P00046000 4/12/2024 2:29 PM 46 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
C240426P00047000 4/18/2024 7:13 PM 47 0.01 0.00 0.00 0.00 0.00% 500 910 50.00%
C240426P00048000 4/19/2024 2:14 PM 48 0.01 0.00 0.00 0.00 0.00% 520 530 50.00%
C240426P00049000 4/19/2024 7:21 PM 49 0.01 0.00 0.00 0.00 0.00% 88 174 50.00%
C240426P00050000 4/24/2024 5:04 PM 50 0.01 0.00 0.00 0.00 0.00% 20 5,412 50.00%
C240426P00051000 4/22/2024 2:09 PM 51 0.01 0.00 0.00 0.00 0.00% 108 0 50.00%
C240426P00052000 4/22/2024 7:04 PM 52 0.01 0.00 0.00 0.00 0.00% 653 1,447 50.00%
C240426P00053000 4/22/2024 7:13 PM 53 0.01 0.00 0.00 0.00 0.00% 385 0 50.00%
C240426P00054000 4/24/2024 6:03 PM 54 0.01 0.00 0.00 0.00 0.00% 4 453 50.00%
C240426P00055000 4/24/2024 5:26 PM 55 0.01 0.00 0.00 0.00 0.00% 343 18,064 50.00%
C240426P00056000 4/24/2024 7:21 PM 56 0.01 0.00 0.00 0.00 0.00% 112 0 50.00%
C240426P00057000 4/24/2024 7:58 PM 57 0.01 0.00 0.00 0.00 0.00% 2,152 0 25.00%
C240426P00058000 4/24/2024 7:14 PM 58 0.01 0.00 0.00 0.00 0.00% 254 0 25.00%
C240426P00059000 4/24/2024 7:14 PM 59 0.02 0.00 0.00 0.00 0.00% 303 0 25.00%
C240426P00060000 4/24/2024 7:48 PM 60 0.04 0.00 0.00 0.00 0.00% 692 7,371 12.50%
C240426P00061000 4/24/2024 7:59 PM 61 0.08 0.00 0.00 0.00 0.00% 749 1,961 12.50%
C240426P00062000 4/24/2024 7:59 PM 62 0.28 0.00 0.00 0.00 0.00% 2,150 0 3.13%
C240426P00063000 4/24/2024 7:59 PM 63 0.75 0.00 0.00 0.00 0.00% 595 883 0.00%
C240426P00064000 4/24/2024 7:23 PM 64 1.37 0.00 0.00 0.00 0.00% 132 0 0.00%
C240426P00065000 4/24/2024 2:54 PM 65 2.48 0.00 0.00 0.00 0.00% 31 0 0.00%
C240426P00066000 4/24/2024 3:29 PM 66 3.87 0.00 0.00 0.00 0.00% 3 0 0.00%
C240426P00067000 4/24/2024 6:58 PM 67 4.45 0.00 0.00 0.00 0.00% 3 2 0.00%
C240426P00068000 4/24/2024 2:18 PM 68 5.51 0.00 0.00 0.00 0.00% 2 1 0.00%
C240426P00069000 4/24/2024 6:58 PM 69 6.45 0.00 0.00 0.00 0.00% 3 0 0.00%
C240426P00070000 4/17/2024 1:56 PM 70 12.00 0.00 0.00 0.00 0.00% 3 0 0.00%
C240426P00072000 4/23/2024 1:57 PM 72 10.12 0.00 0.00 0.00 0.00% 1 0 0.00%
C240426P00075000 4/22/2024 5:23 PM 75 14.50 0.00 0.00 0.00 0.00% 5 0 0.00%

Related Tickers

BAC Bank of America Corporation
38.32
-0.13%
 
JPM JPMorgan Chase & Co.
193.08
+0.49%
 
WFC Wells Fargo & Company
60.60
-0.56%
 
HSBC HSBC Holdings plc
41.69
-0.48%
 
UBS UBS Group AG
27.36
-3.63%
 
TD The Toronto-Dominion Bank
58.67
-0.42%
 
BNS The Bank of Nova Scotia
46.80
-1.04%
 
TD.TO The Toronto-Dominion Bank
80.37
-0.17%
 
BNS.TO The Bank of Nova Scotia
64.12
-0.74%
 
RY.TO Royal Bank of Canada
133.31
-1.27%