NYSE - Nasdaq Real Time Price USD

Citigroup Inc. (C)

62.17 -0.50 (-0.81%)
As of 12:55 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 27.00 27.25 0.00 0.00% 6 5 303.13%
C240426C00040000 4/16/2024 1:42 PM 40 17.70 22.05 22.20 0.00 0.00% 1 2 210.94%
C240426C00045000 4/19/2024 6:47 PM 45 13.95 17.15 17.25 0.00 0.00% 1 2 160.16%
C240426C00046000 4/15/2024 2:50 PM 46 13.25 16.05 16.25 0.00 0.00% 25 26 171.88%
C240426C00047000 4/24/2024 4:05 PM 47 14.99 15.05 16.25 -0.11 -0.73% 1 3 232.03%
C240426C00048000 4/19/2024 6:46 PM 48 11.10 14.10 14.30 0.00 0.00% 2 6 131.25%
C240426C00049000 4/19/2024 6:46 PM 49 10.05 13.00 14.25 0.00 0.00% 1 1 201.95%
C240426C00050000 4/22/2024 5:51 PM 50 10.75 12.00 12.25 0.00 0.00% 5 176 130.47%
C240426C00051000 4/23/2024 1:50 PM 51 10.80 11.00 11.25 0.00 0.00% 11 20 120.31%
C240426C00052000 4/23/2024 2:18 PM 52 10.08 10.00 10.30 0.00 0.00% 12 79 120.70%
C240426C00053000 4/24/2024 4:17 PM 53 9.07 9.00 9.25 -0.70 -7.16% 2 14 100.78%
C240426C00054000 4/24/2024 4:17 PM 54 8.05 8.10 8.25 -0.75 -8.52% 2 60 65.63%
C240426C00055000 4/23/2024 7:31 PM 55 7.57 7.00 7.30 0.00 0.00% 39 181 89.45%
C240426C00056000 4/24/2024 4:33 PM 56 6.14 6.10 6.25 -0.37 -5.68% 26 278 50.00%
C240426C00057000 4/24/2024 4:09 PM 57 4.97 5.15 5.25 -0.71 -12.50% 1 600 51.56%
C240426C00058000 4/24/2024 4:33 PM 58 4.15 4.15 4.40 -0.40 -8.79% 35 1,762 54.69%
C240426C00059000 4/24/2024 3:37 PM 59 3.21 3.05 3.30 -0.49 -13.24% 61 3,462 46.88%
C240426C00060000 4/24/2024 4:26 PM 60 2.15 2.22 2.25 -0.64 -22.94% 784 4,309 31.06%
C240426C00061000 4/24/2024 4:31 PM 61 1.27 1.32 1.36 -0.60 -32.09% 1,820 3,373 27.34%
C240426C00062000 4/24/2024 4:32 PM 62 0.57 0.61 0.63 -0.49 -46.23% 4,405 10,517 24.22%
C240426C00063000 4/24/2024 4:36 PM 63 0.22 0.22 0.23 -0.33 -60.00% 25,161 27,380 24.32%
C240426C00064000 4/24/2024 4:32 PM 64 0.06 0.05 0.07 -0.18 -75.00% 21,359 23,629 25.20%
C240426C00065000 4/24/2024 4:34 PM 65 0.03 0.02 0.03 -0.08 -80.00% 76 1,815 28.91%
C240426C00066000 4/24/2024 4:01 PM 66 0.01 0.01 0.02 -0.04 -80.00% 26 671 34.38%
C240426C00067000 4/24/2024 4:31 PM 67 0.01 0.00 0.01 -0.01 -50.00% 23 1,394 37.50%
C240426C00068000 4/24/2024 3:26 PM 68 0.01 0.00 0.01 0.00 0.00% 12 881 43.75%
C240426C00069000 4/23/2024 6:57 PM 69 0.01 0.00 0.01 0.00 0.00% 1 242 50.00%
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 0.01 0.00 0.00% 50 53 56.25%
C240426C00072000 4/12/2024 5:09 PM 72 0.02 0.00 0.01 0.00 0.00% 1 143 62.50%
C240426C00075000 4/15/2024 7:13 PM 75 0.01 0.00 0.01 0.00 0.00% 3 74 75.00%

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 0.01 0.00 0.00% 11 12 275.00%
C240426P00040000 4/12/2024 5:26 PM 40 0.01 0.00 0.01 0.00 0.00% 5 15 168.75%
C240426P00045000 3/19/2024 1:41 PM 45 0.05 0.00 0.01 0.00 0.00% 1 8 128.13%
C240426P00046000 4/12/2024 2:29 PM 46 0.01 0.00 0.01 0.00 0.00% 5 11 118.75%
C240426P00047000 4/18/2024 7:13 PM 47 0.01 0.00 0.01 0.00 0.00% 500 910 112.50%
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 0.01 0.00 0.00% 88 174 96.88%
C240426P00050000 4/19/2024 2:03 PM 50 0.02 0.00 0.01 0.00 0.00% 30 5,412 87.50%
C240426P00051000 4/22/2024 2:09 PM 51 0.01 0.00 0.01 0.00 0.00% 108 1,738 81.25%
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 0.01 0.00 0.00% 385 6,931 68.75%
C240426P00054000 4/24/2024 4:17 PM 54 0.01 0.00 0.01 0.00 0.00% 2 453 59.38%
C240426P00055000 4/24/2024 4:17 PM 55 0.01 0.01 0.02 0.00 0.00% 2 17,897 60.94%
C240426P00056000 4/24/2024 4:26 PM 56 0.01 0.01 0.02 0.00 0.00% 33 564 53.13%
C240426P00057000 4/24/2024 4:27 PM 57 0.02 0.01 0.02 0.00 0.00% 2,075 19,826 46.88%
C240426P00058000 4/24/2024 2:32 PM 58 0.01 0.02 0.03 -0.02 -66.67% 14 2,358 41.80%
C240426P00059000 4/24/2024 4:18 PM 59 0.03 0.02 0.03 -0.01 -25.00% 181 1,543 33.20%
C240426P00060000 4/24/2024 4:20 PM 60 0.05 0.05 0.06 0.00 0.00% 430 7,317 28.32%
C240426P00061000 4/24/2024 4:23 PM 61 0.15 0.14 0.15 0.01 7.14% 577 2,048 24.51%
C240426P00062000 4/24/2024 4:23 PM 62 0.46 0.43 0.45 0.11 31.43% 1,917 1,490 23.54%
C240426P00063000 4/24/2024 4:25 PM 63 1.10 1.02 1.05 0.26 30.95% 413 799 23.44%
C240426P00064000 4/24/2024 4:30 PM 64 1.99 1.87 1.91 0.46 30.07% 97 263 25.78%
C240426P00065000 4/24/2024 2:54 PM 65 2.48 2.76 3.05 -0.09 -3.50% 31 46 47.66%
C240426P00066000 4/24/2024 3:29 PM 66 3.87 3.75 4.00 0.57 17.27% 3 3 53.71%
C240426P00067000 4/23/2024 1:56 PM 67 4.90 4.80 5.00 0.00 0.00% 1 2 50.78%
C240426P00068000 4/23/2024 2:08 PM 68 5.51 5.80 5.95 -0.39 -6.61% 2 0 53.52%
C240426P00069000 4/22/2024 2:01 PM 69 9.40 6.80 7.00 0.00 0.00% 1 1 66.02%
C240426P00070000 4/17/2024 1:56 PM 70 12.00 7.75 8.00 0.00 0.00% 3 0 67.19%
C240426P00072000 4/23/2024 1:57 PM 72 10.12 9.80 9.95 0.00 0.00% 1 0 80.47%
C240426P00075000 4/22/2024 5:23 PM 75 14.50 12.55 13.00 0.00 0.00% 5 0 126.17%

Related Tickers

BAC Bank of America Corporation
38.28
-0.25%
 
JPM JPMorgan Chase & Co.
191.40
-0.39%
 
WFC Wells Fargo & Company
60.57
-0.62%
 
HSBC HSBC Holdings plc
41.51
-0.91%
 
UBS UBS Group AG
27.34
-3.72%
 
BNS The Bank of Nova Scotia
46.64
-1.37%
 
TD The Toronto-Dominion Bank
58.42
-0.85%
 
TD.TO The Toronto-Dominion Bank
80.16
-0.43%
 
BNS.TO The Bank of Nova Scotia
63.97
-0.98%
 
BCS Barclays PLC
9.59
-1.14%