NYSE - Nasdaq Real Time Price USD

Citigroup Inc. (C)

62.47 -0.20 (-0.32%)
At close: 4:00 PM EDT
62.36 -0.11 (-0.18%)
After hours: 5:31 PM 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 26.30 28.05 0.00 0.00% 6 5 436.33%
C240426C00040000 4/16/2024 1:42 PM 40 17.70 20.45 24.90 0.00 0.00% 1 2 281.25%
C240426C00045000 4/19/2024 6:47 PM 45 13.95 15.70 19.25 0.00 0.00% 1 2 131.25%
C240426C00046000 4/15/2024 2:50 PM 46 13.25 15.45 16.75 0.00 0.00% 25 26 218.56%
C240426C00047000 4/24/2024 4:05 PM 47 14.99 14.00 17.55 -0.11 -0.73% 1 3 209.96%
C240426C00048000 4/19/2024 6:46 PM 48 11.10 12.45 16.65 0.00 0.00% 2 6 151.56%
C240426C00049000 4/19/2024 6:46 PM 49 10.05 12.45 14.55 0.00 0.00% 1 1 121.88%
C240426C00050000 4/22/2024 5:51 PM 50 10.75 10.50 14.40 0.00 0.00% 5 176 311.91%
C240426C00051000 4/24/2024 6:36 PM 51 11.35 10.45 12.55 0.55 5.09% 2 20 103.91%
C240426C00052000 4/23/2024 2:18 PM 52 10.08 9.45 12.65 0.00 0.00% 12 79 177.54%
C240426C00053000 4/24/2024 5:26 PM 53 9.27 8.10 11.65 -0.50 -5.12% 3 14 147.46%
C240426C00054000 4/24/2024 5:26 PM 54 8.24 6.50 10.55 -0.56 -6.36% 3 60 85.94%
C240426C00055000 4/24/2024 6:03 PM 55 7.51 5.50 9.60 -0.06 -0.79% 1 181 82.42%
C240426C00056000 4/24/2024 6:03 PM 56 6.48 4.45 8.65 -0.03 -0.46% 27 278 73.05%
C240426C00057000 4/24/2024 5:10 PM 57 5.20 4.45 6.75 -0.48 -8.45% 4 600 70.51%
C240426C00058000 4/24/2024 7:36 PM 58 4.71 3.45 5.75 0.16 3.52% 41 1,762 59.96%
C240426C00059000 4/24/2024 7:36 PM 59 3.70 2.69 5.00 0.00 0.00% 69 3,462 69.24%
C240426C00060000 4/24/2024 7:22 PM 60 2.72 2.22 3.10 -0.07 -2.51% 999 4,309 70.70%
C240426C00061000 4/24/2024 7:59 PM 61 1.57 1.57 1.61 -0.30 -16.04% 2,189 3,373 27.54%
C240426C00062000 4/24/2024 7:59 PM 62 0.77 0.77 0.81 -0.29 -27.36% 4,643 10,517 24.12%
C240426C00063000 4/24/2024 7:59 PM 63 0.26 0.24 0.30 -0.29 -52.73% 32,281 27,380 23.05%
C240426C00064000 4/24/2024 7:59 PM 64 0.07 0.06 0.08 -0.17 -70.83% 21,561 23,629 23.05%
C240426C00065000 4/24/2024 7:26 PM 65 0.03 0.02 0.03 -0.08 -72.73% 83 1,815 26.17%
C240426C00066000 4/24/2024 4:01 PM 66 0.01 0.01 0.02 -0.04 -80.00% 26 671 32.03%
C240426C00067000 4/24/2024 7:32 PM 67 0.01 0.00 0.02 -0.01 -50.00% 33 1,394 39.06%
C240426C00068000 4/24/2024 3:26 PM 68 0.01 0.00 0.21 0.00 0.00% 12 881 62.11%
C240426C00069000 4/23/2024 6:57 PM 69 0.01 0.00 0.01 0.00 0.00% 1 242 46.88%
C240426C00070000 4/23/2024 5:00 PM 70 0.01 0.00 0.01 0.00 0.00% 3 294 50.00%
C240426C00071000 4/15/2024 3:10 PM 71 0.01 0.00 0.41 0.00 0.00% 50 53 98.83%
C240426C00072000 4/12/2024 5:09 PM 72 0.02 0.00 0.01 0.00 0.00% 1 143 59.38%
C240426C00075000 4/24/2024 5:04 PM 75 0.01 0.00 0.21 0.00 0.00% 20 74 113.28%

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 12 275.00%
C240426P00040000 4/12/2024 5:26 PM 40 0.01 0.00 0.21 0.00 0.00% 5 15 250.00%
C240426P00045000 3/19/2024 1:41 PM 45 0.05 0.00 0.01 0.00 0.00% 1 8 131.25%
C240426P00046000 4/12/2024 2:29 PM 46 0.01 0.00 0.02 0.00 0.00% 5 11 131.25%
C240426P00047000 4/18/2024 7:13 PM 47 0.01 0.00 0.41 0.00 0.00% 500 910 192.58%
C240426P00048000 4/19/2024 2:14 PM 48 0.01 0.00 0.01 0.00 0.00% 520 530 106.25%
C240426P00049000 4/19/2024 7:21 PM 49 0.01 0.00 0.41 0.00 0.00% 88 174 169.14%
C240426P00050000 4/24/2024 5:04 PM 50 0.01 0.00 0.01 -0.01 -50.00% 20 5,412 90.63%
C240426P00051000 4/22/2024 2:09 PM 51 0.01 0.00 0.01 0.00 0.00% 108 1,738 84.38%
C240426P00052000 4/22/2024 7:04 PM 52 0.01 0.00 0.01 0.00 0.00% 653 1,447 75.00%
C240426P00053000 4/22/2024 7:13 PM 53 0.01 0.00 0.41 0.00 0.00% 385 6,931 123.83%
C240426P00054000 4/24/2024 6:03 PM 54 0.01 0.00 0.01 0.00 0.00% 4 453 62.50%
C240426P00055000 4/24/2024 5:26 PM 55 0.01 0.00 0.01 0.00 0.00% 343 17,897 54.69%
C240426P00056000 4/24/2024 7:21 PM 56 0.01 0.00 0.02 0.00 0.00% 112 564 51.56%
C240426P00057000 4/24/2024 7:58 PM 57 0.01 0.01 0.02 -0.01 -50.00% 2,152 19,826 49.22%
C240426P00058000 4/24/2024 7:14 PM 58 0.01 0.01 0.03 -0.02 -66.67% 254 2,358 44.14%
C240426P00059000 4/24/2024 7:09 PM 59 0.02 0.02 0.03 -0.02 -50.00% 303 1,543 35.55%
C240426P00060000 4/24/2024 7:48 PM 60 0.04 0.03 0.04 -0.01 -20.00% 692 7,317 28.52%
C240426P00061000 4/24/2024 7:50 PM 61 0.08 0.08 0.09 -0.06 -42.86% 749 2,048 23.73%
C240426P00062000 4/24/2024 7:59 PM 62 0.28 0.26 0.29 -0.07 -20.00% 2,150 1,490 21.78%
C240426P00063000 4/24/2024 7:59 PM 63 0.75 0.74 0.81 -0.09 -10.71% 595 799 22.07%
C240426P00064000 4/24/2024 6:30 PM 64 1.37 1.54 1.60 -0.16 -10.46% 132 263 22.07%
C240426P00065000 4/24/2024 2:54 PM 65 2.48 2.19 3.85 -0.09 -3.50% 31 46 61.13%
C240426P00066000 4/24/2024 3:29 PM 66 3.87 2.39 4.60 0.57 17.27% 3 3 105.08%
C240426P00067000 4/24/2024 6:58 PM 67 4.45 2.86 4.80 -0.45 -9.18% 3 2 69.14%
C240426P00068000 4/23/2024 2:08 PM 68 5.51 5.20 7.50 -0.39 -6.61% 2 0 116.41%
C240426P00069000 4/24/2024 6:58 PM 69 6.45 5.25 7.60 -2.95 -31.38% 3 1 142.29%
C240426P00070000 4/17/2024 1:56 PM 70 12.00 6.45 8.70 0.00 0.00% 3 0 66.41%
C240426P00072000 4/23/2024 1:57 PM 72 10.12 7.40 11.55 0.00 0.00% 1 0 228.03%
C240426P00075000 4/22/2024 5:23 PM 75 14.50 11.30 13.60 0.00 0.00% 5 0 203.71%

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%
 
BNS The Bank of Nova Scotia
46.80
-1.04%
 
TD The Toronto-Dominion Bank
58.67
-0.42%
 
TD.TO The Toronto-Dominion Bank
80.37
-0.17%
 
BNS.TO The Bank of Nova Scotia
64.12
-0.74%
 
BCS Barclays PLC
9.60
-1.03%