NYSE - Delayed Quote • USD
Citigroup Inc. (C)
At close: 4:00 PM EDT
After hours: 4:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419C00025000 | 4/18/2024 1:41 PM | 25 | 33.25 | 32.95 | 35.95 | 0.00 | 0.00% | 1 | 2 | 946.88% |
| C240419C00026000 | 4/15/2024 7:31 PM | 26 | 32.54 | 31.00 | 35.50 | 0.00 | 0.00% | 1 | 0 | 760.94% |
| C240419C00027000 | 1/4/2024 3:11 PM | 27 | 27.45 | 27.65 | 29.15 | 0.00 | 0.00% | - | 0 | 0.00% |
| C240419C00030000 | 1/10/2024 4:12 PM | 30 | 23.10 | 24.05 | 24.60 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| C240419C00031000 | 2/7/2024 4:13 PM | 31 | 23.45 | 26.35 | 27.10 | 0.00 | 0.00% | 3 | 5 | 0.00% |
| C240419C00033000 | 3/14/2024 5:27 PM | 33 | 24.35 | 26.30 | 27.15 | 0.00 | 0.00% | 12 | 12 | 771.88% |
| C240419C00034000 | 4/16/2024 6:27 PM | 34 | 22.90 | 23.00 | 27.50 | 0.00 | 0.00% | 7 | 7 | 532.81% |
| C240419C00035000 | 1/11/2024 2:34 PM | 35 | 16.90 | 19.15 | 19.65 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| C240419C00036000 | 4/12/2024 2:09 PM | 36 | 24.60 | 21.00 | 25.40 | 0.00 | 0.00% | 9 | 0 | 440.63% |
| C240419C00037000 | 3/11/2024 1:46 PM | 37 | 20.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| C240419C00038000 | 4/12/2024 3:19 PM | 38 | 21.60 | 19.00 | 23.20 | 0.00 | 0.00% | 4 | 4 | 901.37% |
| C240419C00039000 | 4/19/2024 3:59 PM | 39 | 20.19 | 18.00 | 22.40 | -1.21 | -5.65% | 8 | 5 | 378.13% |
| C240419C00040000 | 4/19/2024 3:59 PM | 40 | 19.15 | 16.65 | 21.00 | 1.05 | 5.80% | 8 | 92 | 794.53% |
| C240419C00041000 | 4/10/2024 7:23 PM | 41 | 18.27 | 16.00 | 20.50 | -1.11 | -5.73% | 18 | 80 | 371.88% |
| C240419C00042000 | 4/19/2024 7:15 PM | 42 | 17.02 | 14.90 | 19.00 | 1.84 | 12.12% | 15 | 67 | 723.24% |
| C240419C00043000 | 4/19/2024 7:31 PM | 43 | 15.95 | 14.25 | 18.00 | 0.02 | 0.13% | 8 | 177 | 688.67% |
| C240419C00044000 | 4/19/2024 6:46 PM | 44 | 15.00 | 13.00 | 17.50 | 0.70 | 4.90% | 6 | 73 | 309.38% |
| C240419C00045000 | 4/19/2024 7:37 PM | 45 | 13.99 | 12.20 | 16.00 | 0.98 | 7.53% | 4 | 564 | 620.90% |
| C240419C00046000 | 4/19/2024 4:51 PM | 46 | 13.23 | 10.80 | 15.00 | 0.37 | 2.88% | 51 | 154 | 587.89% |
| C240419C00047000 | 4/19/2024 6:22 PM | 47 | 12.13 | 10.00 | 14.00 | 1.00 | 8.98% | 5 | 1,859 | 555.08% |
| C240419C00048000 | 4/19/2024 6:46 PM | 48 | 11.22 | 9.00 | 13.50 | 0.26 | 2.37% | 7 | 386 | 230.47% |
| C240419C00049000 | 4/19/2024 7:37 PM | 49 | 10.05 | 8.35 | 12.20 | 0.65 | 6.91% | 151 | 847 | 220.70% |
| C240419C00050000 | 4/19/2024 6:20 PM | 50 | 9.12 | 9.05 | 10.35 | 1.07 | 13.29% | 179 | 6,404 | 290.23% |
| C240419C00051000 | 4/12/2024 2:13 PM | 51 | 9.50 | 6.05 | 10.25 | 0.00 | 0.00% | 9 | 9 | 118.75% |
| C240419C00052000 | 4/18/2024 5:18 PM | 52 | 6.05 | 5.15 | 9.25 | 0.00 | 0.00% | 1 | 25 | 138.28% |
| C240419C00052500 | 4/19/2024 5:42 PM | 52.5 | 6.60 | 4.55 | 7.70 | 0.98 | 17.44% | 75 | 10,278 | 291.99% |
| C240419C00053000 | 4/19/2024 6:29 PM | 53 | 5.80 | 4.05 | 8.25 | 0.17 | 3.02% | 2 | 39 | 90.63% |
| C240419C00054000 | 4/19/2024 6:25 PM | 54 | 5.10 | 3.50 | 6.80 | 0.84 | 19.72% | 1 | 116 | 78.13% |
| C240419C00055000 | 4/19/2024 7:55 PM | 55 | 4.20 | 4.05 | 6.25 | 0.70 | 20.00% | 689 | 20,575 | 215.63% |
| C240419C00056000 | 4/19/2024 7:09 PM | 56 | 3.00 | 1.30 | 5.20 | 0.50 | 20.00% | 27 | 456 | 80.08% |
| C240419C00057000 | 4/19/2024 7:48 PM | 57 | 2.09 | 0.42 | 4.25 | 0.61 | 41.22% | 36 | 702 | 72.66% |
| C240419C00057500 | 4/19/2024 7:55 PM | 57.5 | 1.44 | 1.44 | 1.98 | 0.37 | 34.58% | 727 | 13,499 | 77.34% |
| C240419C00058000 | 4/19/2024 7:56 PM | 58 | 1.19 | 0.80 | 1.73 | 0.61 | 105.17% | 2,817 | 3,110 | 87.11% |
| C240419C00059000 | 4/19/2024 7:59 PM | 59 | 0.14 | 0.02 | 0.25 | 0.02 | 16.67% | 29,446 | 24,179 | 13.87% |
| C240419C00060000 | 4/19/2024 7:53 PM | 60 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10,892 | 26,541 | 16.41% |
| C240419C00061000 | 4/19/2024 7:47 PM | 61 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 315 | 21,619 | 30.47% |
| C240419C00062000 | 4/19/2024 7:47 PM | 62 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 59 | 8,112 | 43.75% |
| C240419C00062500 | 4/19/2024 7:05 PM | 62.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 10,852 | 50.00% |
| C240419C00063000 | 4/19/2024 7:46 PM | 63 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 14,063 | 50.00% |
| C240419C00064000 | 4/19/2024 5:05 PM | 64 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 24 | 9,983 | 62.50% |
| C240419C00065000 | 4/19/2024 4:54 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 9,534 | 71.88% |
| C240419C00066000 | 4/17/2024 6:50 PM | 66 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,888 | 81.25% |
| C240419C00067000 | 4/19/2024 5:05 PM | 67 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 5,634 | 93.75% |
| C240419C00067500 | 4/17/2024 4:41 PM | 67.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 34 | 2,574 | 96.88% |
| C240419C00069000 | 4/15/2024 3:01 PM | 69 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 38 | 41 | 121.88% |
| C240419C00070000 | 4/17/2024 5:12 PM | 70 | 0.06 | 0.00 | 0.01 | 0.05 | 500.00% | 9 | 9,325 | 118.75% |
| C240419C00072500 | 4/17/2024 6:34 PM | 72.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,452 | 143.75% |
| C240419C00075000 | 4/15/2024 1:34 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,877 | 162.50% |
| C240419C00080000 | 4/11/2024 6:19 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 45 | 2,194 | 200.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419P00025000 | 3/4/2024 4:53 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 51 | 550.00% |
| C240419P00026000 | 3/20/2024 6:02 PM | 26 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 15 | 568.75% |
| C240419P00027000 | 4/5/2024 7:42 PM | 27 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 2 | 543.75% |
| C240419P00029000 | 2/28/2024 7:03 PM | 29 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 8 | 37 | 1,063.28% |
| C240419P00030000 | 2/26/2024 3:25 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 37 | 450.00% |
| C240419P00032000 | 1/19/2024 8:20 PM | 32 | 0.04 | 0.01 | 0.15 | 0.00 | 0.00% | 8 | 88 | 556.25% |
| C240419P00033000 | 1/19/2024 8:21 PM | 33 | 0.05 | 0.01 | 0.15 | 0.00 | 0.00% | 7 | 13 | 531.25% |
| C240419P00034000 | 1/19/2024 8:21 PM | 34 | 0.06 | 0.01 | 0.16 | 0.00 | 0.00% | 7 | 66 | 512.50% |
| C240419P00035000 | 3/7/2024 8:28 PM | 35 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 49 | 375.00% |
| C240419P00036000 | 3/27/2024 1:30 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 55 | 337.50% |
| C240419P00037000 | 3/19/2024 3:23 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 264 | 312.50% |
| C240419P00038000 | 3/26/2024 2:26 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 221 | 300.00% |
| C240419P00039000 | 3/25/2024 7:36 PM | 39 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 45 | 300.00% |
| C240419P00040000 | 4/1/2024 1:55 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 229 | 262.50% |
| C240419P00041000 | 3/27/2024 4:08 PM | 41 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 50 | 542 | 281.25% |
| C240419P00042000 | 4/9/2024 2:14 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7,558 | 237.50% |
| C240419P00043000 | 4/9/2024 7:55 PM | 43 | 0.01 | 0.00 | 0.41 | 0.00 | 0.00% | 1 | 1,833 | 371.09% |
| C240419P00044000 | 4/12/2024 2:15 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,312 | 206.25% |
| C240419P00045000 | 4/5/2024 1:39 PM | 45 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 25 | 5,685 | 206.25% |
| C240419P00046000 | 4/17/2024 1:30 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 2,134 | 175.00% |
| C240419P00047000 | 4/11/2024 6:42 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 257 | 3,248 | 162.50% |
| C240419P00048000 | 4/18/2024 4:04 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 6,493 | 150.00% |
| C240419P00049000 | 4/12/2024 7:36 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,550 | 4,140 | 137.50% |
| C240419P00050000 | 4/19/2024 6:49 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 13,788 | 125.00% |
| C240419P00051000 | 4/16/2024 3:54 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 485 | 776 | 109.38% |
| C240419P00052000 | 4/17/2024 1:43 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 400 | 1,521 | 96.88% |
| C240419P00052500 | 4/19/2024 1:37 PM | 52.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 20,044 | 90.63% |
| C240419P00053000 | 4/18/2024 6:51 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 8,588 | 84.38% |
| C240419P00054000 | 4/19/2024 4:01 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 4,656 | 71.88% |
| C240419P00055000 | 4/19/2024 3:33 PM | 55 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 36,251 | 59.38% |
| C240419P00056000 | 4/19/2024 7:43 PM | 56 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 2,633 | 50.00% |
| C240419P00057000 | 4/19/2024 6:42 PM | 57 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 641 | 2,041 | 40.63% |
| C240419P00057500 | 4/19/2024 4:10 PM | 57.5 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,238 | 10,174 | 28.13% |
| C240419P00058000 | 4/19/2024 7:59 PM | 58 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 2,867 | 5,437 | 21.09% |
| C240419P00059000 | 4/19/2024 7:58 PM | 59 | 0.03 | 0.00 | 0.02 | -0.67 | -95.71% | 7,761 | 5,798 | 5.47% |
| C240419P00060000 | 4/19/2024 7:57 PM | 60 | 0.87 | 0.72 | 1.67 | -0.80 | -47.90% | 4,824 | 19,854 | 54.69% |
| C240419P00061000 | 4/19/2024 7:52 PM | 61 | 1.92 | 0.61 | 3.95 | -0.72 | -27.27% | 73 | 1,005 | 88.67% |
| C240419P00062000 | 4/19/2024 7:13 PM | 62 | 3.03 | 1.00 | 4.75 | -0.62 | -16.99% | 47 | 546 | 246.29% |
| C240419P00062500 | 4/18/2024 5:17 PM | 62.5 | 3.50 | 1.42 | 5.45 | -0.85 | -19.54% | 1 | 122 | 72.66% |
| C240419P00063000 | 4/19/2024 6:03 PM | 63 | 3.90 | 1.76 | 5.75 | 0.10 | 2.63% | 24 | 437 | 273.63% |
| C240419P00064000 | 4/19/2024 6:00 PM | 64 | 4.85 | 3.00 | 6.90 | -0.45 | -8.49% | 1 | 115 | 99.22% |
| C240419P00065000 | 4/19/2024 7:39 PM | 65 | 5.95 | 3.75 | 7.90 | -0.55 | -8.46% | 6 | 6 | 336.91% |
| C240419P00066000 | 4/17/2024 6:51 PM | 66 | 7.05 | 4.75 | 8.55 | 0.00 | 0.00% | 230 | 0 | 327.73% |
| C240419P00067000 | 4/16/2024 3:13 PM | 67 | 9.85 | 6.00 | 9.90 | 0.00 | 0.00% | 2 | 0 | 142.19% |
| C240419P00067500 | 4/12/2024 6:48 PM | 67.5 | 8.05 | 6.45 | 10.05 | 0.00 | 0.00% | 63 | 0 | 359.77% |
| C240419P00070000 | 4/17/2024 5:46 PM | 70 | 11.55 | 9.25 | 12.90 | 0.00 | 0.00% | 70 | 0 | 215.63% |
| C240419P00072500 | 4/16/2024 3:13 PM | 72.5 | 15.34 | 11.20 | 15.90 | 0.00 | 0.00% | 1 | 0 | 242.19% |
| C240419P00075000 | 4/17/2024 5:57 PM | 75 | 16.45 | 14.00 | 17.80 | 0.00 | 0.00% | 6 | 0 | 209.38% |
| C240419P00080000 | 4/9/2024 2:08 PM | 80 | 18.40 | 18.75 | 23.00 | 0.00 | 0.00% | 1 | 0 | 228.13% |
Related Tickers
WFC Wells Fargo & Company
60.35
+2.74%
JPM JPMorgan Chase & Co.
185.80
+2.51%
BAC Bank of America Corporation
36.97
+3.35%
TD The Toronto-Dominion Bank
58.09
+1.47%
TD.TO The Toronto-Dominion Bank
79.88
+1.31%
HSBC HSBC Holdings plc
40.52
+0.32%
BNS.TO The Bank of Nova Scotia
64.28
+0.22%
UBS UBS Group AG
28.06
-0.21%
RY.TO Royal Bank of Canada
134.57
+0.79%
BNS The Bank of Nova Scotia
46.74
+0.37%