NYSE - Delayed Quote • USD
Citigroup Inc. (C)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:59 PM EDT
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 | 25.45 | 29.50 | 0.00 | 0.00% | 6 | 5 | 602.54% |
C240426C00040000 | 4/16/2024 1:42 PM | 40 | 17.70 | 21.90 | 24.15 | 0.00 | 0.00% | 1 | 2 | 315.63% |
C240426C00045000 | 4/19/2024 6:47 PM | 45 | 13.95 | 16.25 | 19.10 | 0.00 | 0.00% | 1 | 2 | 131.25% |
C240426C00046000 | 4/15/2024 2:50 PM | 46 | 13.25 | 15.80 | 18.20 | 0.00 | 0.00% | 25 | 26 | 228.52% |
C240426C00047000 | 4/23/2024 2:28 PM | 47 | 15.10 | 14.25 | 17.25 | 2.96 | 24.38% | 2 | 1 | 163.28% |
C240426C00048000 | 4/19/2024 6:46 PM | 48 | 11.10 | 13.65 | 15.85 | 0.00 | 0.00% | 2 | 6 | 153.13% |
C240426C00049000 | 4/19/2024 6:46 PM | 49 | 10.05 | 12.05 | 15.55 | 0.00 | 0.00% | 1 | 1 | 156.25% |
C240426C00050000 | 4/22/2024 5:51 PM | 50 | 10.75 | 11.90 | 14.35 | 0.00 | 0.00% | 5 | 176 | 193.16% |
C240426C00051000 | 4/22/2024 6:38 PM | 51 | 10.80 | 10.00 | 13.35 | 0.85 | 8.54% | 11 | 9 | 84.38% |
C240426C00052000 | 4/22/2024 5:00 PM | 52 | 10.08 | 8.60 | 12.40 | 1.63 | 19.29% | 12 | 79 | 266.31% |
C240426C00053000 | 4/23/2024 7:54 PM | 53 | 9.77 | 8.55 | 11.15 | 2.97 | 43.68% | 6 | 14 | 121.88% |
C240426C00054000 | 4/23/2024 7:15 PM | 54 | 8.80 | 7.40 | 9.95 | 3.00 | 51.72% | 6 | 60 | 62.50% |
C240426C00055000 | 4/23/2024 7:31 PM | 55 | 7.57 | 6.45 | 9.05 | 1.68 | 28.52% | 39 | 183 | 84.38% |
C240426C00056000 | 4/23/2024 6:43 PM | 56 | 6.51 | 5.80 | 7.60 | 2.06 | 46.29% | 12 | 269 | 62.50% |
C240426C00057000 | 4/23/2024 7:55 PM | 57 | 5.68 | 4.80 | 6.40 | 2.08 | 57.78% | 18 | 617 | 122.85% |
C240426C00058000 | 4/23/2024 7:47 PM | 58 | 4.55 | 3.80 | 6.45 | 1.69 | 59.09% | 941 | 2,049 | 90.23% |
C240426C00059000 | 4/23/2024 7:52 PM | 59 | 3.70 | 2.30 | 3.80 | 1.70 | 85.00% | 1,407 | 4,122 | 51.37% |
C240426C00060000 | 4/23/2024 7:59 PM | 60 | 2.79 | 2.66 | 2.84 | 1.50 | 116.28% | 5,807 | 7,505 | 43.95% |
C240426C00061000 | 4/23/2024 7:59 PM | 61 | 1.87 | 1.78 | 1.94 | 1.14 | 156.16% | 5,262 | 3,948 | 38.38% |
C240426C00062000 | 4/23/2024 7:59 PM | 62 | 1.06 | 1.03 | 1.08 | 0.69 | 186.49% | 11,523 | 10,985 | 30.76% |
C240426C00063000 | 4/23/2024 7:59 PM | 63 | 0.55 | 0.54 | 0.58 | 0.39 | 243.75% | 11,182 | 27,244 | 32.23% |
C240426C00064000 | 4/23/2024 7:58 PM | 64 | 0.24 | 0.24 | 0.26 | 0.17 | 242.86% | 24,060 | 2,193 | 32.42% |
C240426C00065000 | 4/23/2024 7:59 PM | 65 | 0.11 | 0.10 | 0.12 | 0.08 | 266.67% | 988 | 1,240 | 34.57% |
C240426C00066000 | 4/23/2024 7:47 PM | 66 | 0.05 | 0.04 | 0.05 | 0.04 | 400.00% | 255 | 534 | 35.94% |
C240426C00067000 | 4/23/2024 7:37 PM | 67 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 74 | 1,408 | 42.19% |
C240426C00068000 | 4/23/2024 6:15 PM | 68 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 435 | 606 | 44.14% |
C240426C00069000 | 4/23/2024 6:57 PM | 69 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 242 | 46.09% |
C240426C00070000 | 4/23/2024 5:00 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 294 | 51.56% |
C240426C00071000 | 4/15/2024 3:10 PM | 71 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 50 | 53 | 63.28% |
C240426C00072000 | 4/12/2024 5:09 PM | 72 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 143 | 59.38% |
C240426C00075000 | 4/15/2024 7:13 PM | 75 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 3 | 74 | 92.97% |
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 | 0.07 | 0.00 | 0.00% | 5 | 15 | 214.06% |
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 | 0.07 | 0.00 | 0.00% | 5 | 11 | 153.91% |
C240426P00047000 | 4/18/2024 7:13 PM | 47 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 500 | 910 | 134.38% |
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 | 0.04 | 0.00 | 0.00% | 88 | 174 | 117.19% |
C240426P00050000 | 4/19/2024 2:03 PM | 50 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 30 | 5,412 | 117.19% |
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 | 78.13% |
C240426P00053000 | 4/22/2024 7:13 PM | 53 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 385 | 6,931 | 82.81% |
C240426P00054000 | 4/23/2024 7:15 PM | 54 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 452 | 62.50% |
C240426P00055000 | 4/23/2024 7:15 PM | 55 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 762 | 17,772 | 60.94% |
C240426P00056000 | 4/23/2024 7:43 PM | 56 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 36 | 562 | 56.25% |
C240426P00057000 | 4/23/2024 7:28 PM | 57 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5,040 | 22,110 | 50.78% |
C240426P00058000 | 4/23/2024 7:06 PM | 58 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 275 | 2,284 | 45.70% |
C240426P00059000 | 4/23/2024 7:55 PM | 59 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 751 | 1,444 | 39.26% |
C240426P00060000 | 4/23/2024 7:45 PM | 60 | 0.05 | 0.05 | 0.06 | -0.29 | -85.29% | 926 | 7,200 | 33.01% |
C240426P00061000 | 4/23/2024 7:59 PM | 61 | 0.14 | 0.13 | 0.15 | -0.57 | -80.28% | 2,079 | 1,118 | 30.57% |
C240426P00062000 | 4/23/2024 7:59 PM | 62 | 0.35 | 0.36 | 0.38 | -1.05 | -75.00% | 2,193 | 628 | 29.40% |
C240426P00063000 | 4/23/2024 7:59 PM | 63 | 0.84 | 0.82 | 0.88 | -1.37 | -61.99% | 1,176 | 121 | 30.96% |
C240426P00064000 | 4/23/2024 7:59 PM | 64 | 1.53 | 1.52 | 1.61 | -1.70 | -52.63% | 362 | 174 | 33.59% |
C240426P00065000 | 4/23/2024 7:10 PM | 65 | 2.57 | 2.35 | 2.50 | -3.43 | -57.17% | 45 | 12 | 38.48% |
C240426P00066000 | 4/17/2024 6:14 PM | 66 | 3.30 | 2.51 | 4.35 | -4.25 | -56.29% | 3 | 0 | 99.51% |
C240426P00067000 | 4/22/2024 2:36 PM | 67 | 4.90 | 2.95 | 5.45 | -2.15 | -30.50% | 1 | 1 | 117.87% |
C240426P00068000 | 4/22/2024 2:01 PM | 68 | 5.90 | 4.55 | 7.10 | -2.50 | -29.76% | 29 | 0 | 93.55% |
C240426P00069000 | 4/22/2024 2:01 PM | 69 | 9.40 | 5.25 | 7.95 | 0.00 | 0.00% | 1 | 1 | 86.13% |
C240426P00070000 | 4/17/2024 1:56 PM | 70 | 12.00 | 6.00 | 9.10 | 0.00 | 0.00% | 3 | 0 | 90.23% |
C240426P00072000 | 4/23/2024 1:57 PM | 72 | 10.12 | 8.40 | 11.00 | -2.53 | -20.00% | 1 | 0 | 121.88% |
C240426P00075000 | 4/22/2024 5:23 PM | 75 | 14.50 | 11.30 | 14.20 | 0.00 | 0.00% | 5 | 0 | 151.37% |
Related Tickers
JPM JPMorgan Chase & Co.
192.14
+1.44%
WFC Wells Fargo & Company
60.94
-0.26%
BAC Bank of America Corporation
38.37
+1.70%
HSBC HSBC Holdings plc
41.89
+0.65%
UBS UBS Group AG
28.39
+1.50%
TD The Toronto-Dominion Bank
58.92
+0.61%
BNS The Bank of Nova Scotia
47.29
+0.42%
BNS.TO The Bank of Nova Scotia
64.60
+0.14%
TD.TO The Toronto-Dominion Bank
80.51
+0.30%
RY.TO Royal Bank of Canada
136.41
+0.35%