NYSE - Nasdaq Real Time Price • USD
Citigroup Inc. (C)
As of 11:06 AM EDT. Market Open.
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 | 26.50 | 27.35 | 0.00 | 0.00% | 6 | 5 | 654.69% |
C240426C00040000 | 4/16/2024 1:42 PM | 40 | 17.70 | 22.00 | 22.15 | 0.00 | 0.00% | 1 | 2 | 365.63% |
C240426C00045000 | 4/26/2024 2:27 PM | 45 | 17.73 | 16.80 | 18.00 | 3.78 | 27.10% | 1 | 2 | 417.19% |
C240426C00046000 | 4/15/2024 2:50 PM | 46 | 13.25 | 15.50 | 16.15 | 0.00 | 0.00% | 25 | 26 | 309.38% |
C240426C00047000 | 4/24/2024 4:05 PM | 47 | 14.99 | 14.45 | 15.25 | 0.00 | 0.00% | 1 | 3 | 328.91% |
C240426C00048000 | 4/19/2024 6:46 PM | 48 | 11.10 | 13.40 | 15.45 | 0.00 | 0.00% | 2 | 6 | 354.69% |
C240426C00049000 | 4/19/2024 6:46 PM | 49 | 10.05 | 12.55 | 13.20 | 0.00 | 0.00% | 1 | 1 | 272.66% |
C240426C00050000 | 4/26/2024 2:24 PM | 50 | 12.70 | 11.95 | 12.15 | 1.10 | 9.48% | 5 | 173 | 165.63% |
C240426C00051000 | 4/24/2024 6:36 PM | 51 | 11.35 | 10.65 | 11.20 | 0.00 | 0.00% | 2 | 18 | 233.98% |
C240426C00052000 | 4/23/2024 2:18 PM | 52 | 10.08 | 9.05 | 10.20 | 0.00 | 0.00% | 12 | 79 | 214.84% |
C240426C00053000 | 4/26/2024 2:19 PM | 53 | 9.66 | 9.20 | 9.30 | 1.14 | 13.38% | 6 | 14 | 208.98% |
C240426C00054000 | 4/25/2024 3:09 PM | 54 | 7.49 | 8.05 | 8.25 | 0.00 | 0.00% | 7 | 60 | 163.67% |
C240426C00055000 | 4/26/2024 2:25 PM | 55 | 7.53 | 6.85 | 7.20 | 0.48 | 6.81% | 11 | 177 | 158.98% |
C240426C00056000 | 4/25/2024 6:42 PM | 56 | 5.58 | 5.20 | 6.15 | 0.00 | 0.00% | 1 | 252 | 128.52% |
C240426C00057000 | 4/26/2024 2:16 PM | 57 | 5.65 | 5.00 | 5.20 | 1.03 | 22.29% | 3 | 600 | 96.88% |
C240426C00058000 | 4/26/2024 2:27 PM | 58 | 4.44 | 4.15 | 4.15 | 0.42 | 10.45% | 10 | 1,654 | 92.97% |
C240426C00059000 | 4/26/2024 2:27 PM | 59 | 3.50 | 3.15 | 3.30 | 0.58 | 19.86% | 40 | 3,406 | 86.72% |
C240426C00060000 | 4/26/2024 2:50 PM | 60 | 2.13 | 2.05 | 2.13 | 0.20 | 10.36% | 236 | 4,089 | 52.34% |
C240426C00061000 | 4/26/2024 2:48 PM | 61 | 1.25 | 1.21 | 1.21 | 0.28 | 28.87% | 2,617 | 4,575 | 41.80% |
C240426C00062000 | 4/26/2024 2:50 PM | 62 | 0.30 | 0.27 | 0.29 | 0.01 | 3.45% | 4,027 | 8,007 | 20.80% |
C240426C00063000 | 4/26/2024 2:51 PM | 63 | 0.02 | 0.01 | 0.02 | -0.03 | -75.00% | 1,415 | 43,992 | 19.92% |
C240426C00064000 | 4/26/2024 2:32 PM | 64 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 20,756 | 30.47% |
C240426C00065000 | 4/26/2024 2:32 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,795 | 42.97% |
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 | 81.25% |
C240426C00070000 | 4/26/2024 2:20 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 294 | 90.63% |
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% |
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 | 293.75% |
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 | 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 | 140.63% |
C240426P00052000 | 4/22/2024 7:04 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 653 | 1,447 | 128.13% |
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% | 1 | 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 | 53.13% |
C240426P00059000 | 4/26/2024 2:35 PM | 59 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,508 | 46.09% |
C240426P00060000 | 4/26/2024 1:53 PM | 60 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 138 | 7,292 | 32.81% |
C240426P00061000 | 4/26/2024 2:45 PM | 61 | 0.02 | 0.01 | 0.02 | -0.10 | -90.91% | 209 | 2,574 | 21.49% |
C240426P00062000 | 4/26/2024 2:49 PM | 62 | 0.13 | 0.16 | 0.18 | -0.34 | -72.34% | 1,632 | 1,958 | 15.43% |
C240426P00063000 | 4/26/2024 2:39 PM | 63 | 0.65 | 0.90 | 0.94 | -0.62 | -48.82% | 191 | 842 | 0.00% |
C240426P00064000 | 4/26/2024 2:16 PM | 64 | 1.36 | 1.85 | 1.96 | -1.23 | -47.49% | 15 | 174 | 12.50% |
C240426P00065000 | 4/25/2024 6:17 PM | 65 | 3.35 | 2.63 | 2.96 | 0.00 | 0.00% | 6 | 58 | 25.00% |
C240426P00066000 | 4/24/2024 3:29 PM | 66 | 3.87 | 2.81 | 4.60 | 0.00 | 0.00% | 3 | 3 | 152.34% |
C240426P00067000 | 4/24/2024 6:58 PM | 67 | 4.45 | 4.80 | 5.25 | 0.00 | 0.00% | 3 | 2 | 89.84% |
C240426P00068000 | 4/25/2024 4:21 PM | 68 | 6.30 | 5.75 | 5.85 | 0.00 | 0.00% | 18 | 18 | 0.00% |
C240426P00069000 | 4/25/2024 4:21 PM | 69 | 7.30 | 6.70 | 6.85 | 0.00 | 0.00% | 26 | 0 | 0.00% |
C240426P00070000 | 4/25/2024 4:21 PM | 70 | 8.30 | 7.80 | 7.90 | 0.00 | 0.00% | 12 | 0 | 0.00% |
C240426P00072000 | 4/23/2024 1:57 PM | 72 | 10.12 | 9.70 | 10.15 | 0.00 | 0.00% | 1 | 0 | 188.67% |
C240426P00075000 | 4/22/2024 5:23 PM | 75 | 14.50 | 12.70 | 12.85 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
BAC Bank of America Corporation
37.95
+0.09%
JPM JPMorgan Chase & Co.
193.52
+0.08%
WFC Wells Fargo & Company
59.75
-0.30%
HSBC HSBC Holdings plc
41.69
-0.29%
UBS UBS Group AG
27.37
-0.44%
BCS Barclays PLC
10.31
-0.53%
TD The Toronto-Dominion Bank
59.18
+0.11%
BNS The Bank of Nova Scotia
46.37
+0.30%
TD.TO The Toronto-Dominion Bank
80.91
+0.19%
BNS.TO The Bank of Nova Scotia
63.46
+0.49%