NYSE - Delayed Quote USD

Citigroup Inc. (C)

61.79 -0.68 (-1.09%)
At close: April 25 at 4:00 PM EDT
61.75 -0.04 (-0.06%)
After hours: April 25 at 7:59 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 26.10 28.95 0.00 0.00% 6 5 790.23%
C240426C00040000 4/16/2024 1:42 PM 40 17.70 21.10 24.00 0.00 0.00% 1 2 641.41%
C240426C00045000 4/19/2024 6:47 PM 45 13.95 14.60 18.00 0.00 0.00% 1 2 579.10%
C240426C00046000 4/15/2024 2:50 PM 46 13.25 15.20 17.00 0.00 0.00% 25 26 376.95%
C240426C00047000 4/24/2024 4:05 PM 47 14.99 14.20 16.10 0.00 0.00% 1 3 367.19%
C240426C00048000 4/19/2024 6:46 PM 48 11.10 11.70 15.00 0.00 0.00% 2 6 492.58%
C240426C00049000 4/19/2024 6:46 PM 49 10.05 11.95 14.90 0.00 0.00% 1 1 376.37%
C240426C00050000 4/25/2024 6:38 PM 50 11.60 11.20 13.00 0.85 7.91% 3 176 289.45%
C240426C00051000 4/24/2024 6:36 PM 51 11.35 9.90 12.90 0.00 0.00% 2 18 323.83%
C240426C00052000 4/23/2024 2:18 PM 52 10.08 8.95 10.50 0.00 0.00% 12 79 314.84%
C240426C00053000 4/25/2024 3:09 PM 53 8.52 8.05 10.10 -0.75 -8.09% 2 14 221.09%
C240426C00054000 4/25/2024 3:09 PM 54 7.49 7.00 8.95 -0.75 -9.10% 7 60 179.69%
C240426C00055000 4/25/2024 7:27 PM 55 7.05 5.80 7.15 -0.46 -6.13% 11 181 192.38%
C240426C00056000 4/25/2024 6:42 PM 56 5.58 4.80 6.90 -0.90 -13.89% 1 253 109.77%
C240426C00057000 4/25/2024 2:54 PM 57 4.62 3.75 5.10 -0.58 -11.15% 1 600 141.80%
C240426C00058000 4/25/2024 6:29 PM 58 4.02 3.10 5.00 -0.69 -14.65% 95 1,730 113.28%
C240426C00059000 4/25/2024 7:41 PM 59 2.92 2.40 3.25 -0.78 -21.08% 140 3,412 53.52%
C240426C00060000 4/25/2024 7:57 PM 60 1.93 1.60 2.20 -0.79 -29.04% 791 4,132 50.78%
C240426C00061000 4/25/2024 7:53 PM 61 0.97 0.89 0.95 -0.60 -38.22% 4,404 2,877 34.96%
C240426C00062000 4/25/2024 7:59 PM 62 0.29 0.27 0.31 -0.48 -62.34% 4,449 8,126 31.45%
C240426C00063000 4/25/2024 7:58 PM 63 0.05 0.04 0.05 -0.21 -80.77% 2,052 43,925 29.69%
C240426C00064000 4/25/2024 7:26 PM 64 0.02 0.01 0.02 -0.05 -71.43% 509 20,747 38.28%
C240426C00065000 4/25/2024 5:19 PM 65 0.01 0.00 0.01 -0.02 -66.67% 53 1,828 46.09%
C240426C00066000 4/24/2024 4:01 PM 66 0.01 0.00 0.01 0.00 0.00% 1 666 53.13%
C240426C00067000 4/24/2024 7:32 PM 67 0.01 0.00 0.01 0.00 0.00% 2 1,416 62.50%
C240426C00068000 4/24/2024 3:26 PM 68 0.01 0.00 0.01 0.00 0.00% 12 880 71.88%
C240426C00069000 4/23/2024 6:57 PM 69 0.01 0.00 0.01 0.00 0.00% 1 242 81.25%
C240426C00070000 4/23/2024 5:00 PM 70 0.01 0.00 0.01 0.00 0.00% 3 294 93.75%
C240426C00071000 4/15/2024 3:10 PM 71 0.01 0.00 0.01 0.00 0.00% 50 53 100.00%
C240426C00072000 4/12/2024 5:09 PM 72 0.02 0.00 0.01 0.00 0.00% 1 143 112.50%
C240426C00075000 4/24/2024 5:04 PM 75 0.01 0.00 0.01 0.00 0.00% 20 54 137.50%

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 15 287.50%
C240426P00045000 3/19/2024 1:41 PM 45 0.05 0.00 0.01 0.00 0.00% 1 8 218.75%
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% 500 910 187.50%
C240426P00048000 4/19/2024 2:14 PM 48 0.01 0.00 0.01 0.00 0.00% 520 530 175.00%
C240426P00049000 4/19/2024 7:21 PM 49 0.01 0.00 0.01 0.00 0.00% 88 174 162.50%
C240426P00050000 4/24/2024 5:04 PM 50 0.01 0.00 0.01 0.00 0.00% 20 5,412 150.00%
C240426P00051000 4/22/2024 2:09 PM 51 0.01 0.00 0.01 0.00 0.00% 108 1,738 137.50%
C240426P00052000 4/22/2024 7:04 PM 52 0.01 0.00 0.01 0.00 0.00% 653 1,447 125.00%
C240426P00053000 4/25/2024 5:32 PM 53 0.01 0.00 0.01 0.00 0.00% 5 6,931 112.50%
C240426P00054000 4/25/2024 3:09 PM 54 0.01 0.00 0.01 0.00 0.00% 3 453 100.00%
C240426P00055000 4/25/2024 5:50 PM 55 0.01 0.00 0.01 0.00 0.00% 8 18,064 87.50%
C240426P00056000 4/25/2024 6:42 PM 56 0.01 0.00 0.02 0.00 0.00% 98 603 82.81%
C240426P00057000 4/25/2024 6:42 PM 57 0.01 0.00 0.01 0.00 0.00% 87 19,058 62.50%
C240426P00058000 4/25/2024 4:30 PM 58 0.02 0.01 0.02 0.01 100.00% 218 2,205 59.38%
C240426P00059000 4/25/2024 6:36 PM 59 0.01 0.00 0.05 -0.01 -50.00% 80 1,543 50.00%
C240426P00060000 4/25/2024 7:54 PM 60 0.03 0.02 0.04 -0.01 -25.00% 767 7,371 38.67%
C240426P00061000 4/25/2024 7:59 PM 61 0.12 0.10 0.15 0.04 50.00% 2,788 1,961 33.99%
C240426P00062000 4/25/2024 7:58 PM 62 0.47 0.45 0.51 0.19 67.86% 896 2,110 30.66%
C240426P00063000 4/25/2024 7:59 PM 63 1.27 1.04 1.27 0.52 69.33% 235 883 31.45%
C240426P00064000 4/25/2024 2:33 PM 64 2.59 1.80 2.52 1.22 89.05% 17 351 81.64%
C240426P00065000 4/25/2024 6:17 PM 65 3.35 2.77 5.20 0.87 35.08% 6 61 149.61%
C240426P00066000 4/24/2024 3:29 PM 66 3.87 2.20 5.10 0.00 0.00% 3 3 182.81%
C240426P00067000 4/24/2024 6:58 PM 67 4.45 4.00 6.40 0.00 0.00% 3 2 233.01%
C240426P00068000 4/25/2024 4:21 PM 68 6.30 4.10 7.15 0.79 14.34% 18 1 229.49%
C240426P00069000 4/25/2024 4:21 PM 69 7.30 6.95 8.40 0.85 13.18% 26 1 193.75%
C240426P00070000 4/25/2024 4:21 PM 70 8.30 6.15 9.25 -3.70 -30.83% 12 0 278.32%
C240426P00072000 4/23/2024 1:57 PM 72 10.12 9.00 11.40 0.00 0.00% 1 0 330.47%
C240426P00075000 4/22/2024 5:23 PM 75 14.50 11.20 15.35 0.00 0.00% 5 0 189.84%

Related Tickers

BAC Bank of America Corporation
37.91
-1.07%
 
JPM JPMorgan Chase & Co.
193.37
+0.15%
 
WFC Wells Fargo & Company
59.93
-1.11%
 
HSBC HSBC Holdings plc
41.81
+0.29%
 
UBS UBS Group AG
27.49
+0.48%
 
TD The Toronto-Dominion Bank
59.11
+0.75%
 
BNS The Bank of Nova Scotia
46.23
-1.22%
 
TD.TO The Toronto-Dominion Bank
80.76
+0.49%
 
BNS.TO The Bank of Nova Scotia
63.15
-1.51%
 
RY.TO Royal Bank of Canada
133.47
+0.12%