NYSE - Delayed Quote • USD
Citigroup Inc. (C)
At close: April 24 at 4:00 PM EDT
Pre-Market: 4:19 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
C240426C00040000 | 4/16/2024 1:42 PM | 40 | 17.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
C240426C00045000 | 4/19/2024 6:47 PM | 45 | 13.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
C240426C00046000 | 4/15/2024 2:50 PM | 46 | 13.25 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
C240426C00047000 | 4/24/2024 4:05 PM | 47 | 14.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
C240426C00048000 | 4/19/2024 6:46 PM | 48 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
C240426C00049000 | 4/19/2024 6:46 PM | 49 | 10.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
C240426C00050000 | 4/22/2024 5:51 PM | 50 | 10.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
C240426C00051000 | 4/24/2024 6:36 PM | 51 | 11.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
C240426C00052000 | 4/23/2024 2:18 PM | 52 | 10.08 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
C240426C00053000 | 4/24/2024 5:26 PM | 53 | 9.27 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
C240426C00054000 | 4/24/2024 5:26 PM | 54 | 8.24 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
C240426C00055000 | 4/24/2024 6:03 PM | 55 | 7.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
C240426C00056000 | 4/24/2024 6:03 PM | 56 | 6.48 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
C240426C00057000 | 4/24/2024 5:10 PM | 57 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
C240426C00058000 | 4/24/2024 7:36 PM | 58 | 4.71 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 0.00% |
C240426C00059000 | 4/24/2024 7:36 PM | 59 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 0.00% |
C240426C00060000 | 4/24/2024 7:30 PM | 60 | 2.72 | 0.00 | 0.00 | 0.00 | 0.00% | 999 | 0 | 0.00% |
C240426C00061000 | 4/24/2024 7:59 PM | 61 | 1.57 | 0.00 | 0.00 | 0.00 | 0.00% | 2,189 | 0 | 0.00% |
C240426C00062000 | 4/24/2024 7:59 PM | 62 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 4,643 | 0 | 0.00% |
C240426C00063000 | 4/24/2024 7:59 PM | 63 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 32,281 | 0 | 3.13% |
C240426C00064000 | 4/24/2024 7:59 PM | 64 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 21,561 | 0 | 12.50% |
C240426C00065000 | 4/24/2024 7:54 PM | 65 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 12.50% |
C240426C00066000 | 4/24/2024 4:01 PM | 66 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 25.00% |
C240426C00067000 | 4/24/2024 7:32 PM | 67 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 25.00% |
C240426C00068000 | 4/24/2024 3:26 PM | 68 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
C240426C00069000 | 4/23/2024 6:57 PM | 69 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
C240426C00070000 | 4/23/2024 5:00 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
C240426C00071000 | 4/15/2024 3:10 PM | 71 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
C240426C00072000 | 4/12/2024 5:09 PM | 72 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
C240426C00075000 | 4/24/2024 5:04 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
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 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
C240426P00040000 | 4/12/2024 5:26 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
C240426P00045000 | 3/19/2024 1:41 PM | 45 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8 | 156.25% |
C240426P00046000 | 4/12/2024 2:29 PM | 46 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
C240426P00047000 | 4/18/2024 7:13 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 500 | 0 | 50.00% |
C240426P00048000 | 4/19/2024 2:14 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 520 | 0 | 50.00% |
C240426P00049000 | 4/19/2024 7:21 PM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 50.00% |
C240426P00050000 | 4/24/2024 5:04 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
C240426P00051000 | 4/22/2024 2:09 PM | 51 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 50.00% |
C240426P00052000 | 4/22/2024 7:04 PM | 52 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 653 | 0 | 50.00% |
C240426P00053000 | 4/22/2024 7:13 PM | 53 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 385 | 0 | 50.00% |
C240426P00054000 | 4/24/2024 6:03 PM | 54 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
C240426P00055000 | 4/24/2024 5:26 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 343 | 0 | 50.00% |
C240426P00056000 | 4/24/2024 7:21 PM | 56 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 112 | 0 | 50.00% |
C240426P00057000 | 4/24/2024 7:58 PM | 57 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,152 | 0 | 25.00% |
C240426P00058000 | 4/24/2024 7:14 PM | 58 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 254 | 0 | 25.00% |
C240426P00059000 | 4/24/2024 7:14 PM | 59 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 303 | 0 | 25.00% |
C240426P00060000 | 4/24/2024 7:48 PM | 60 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 692 | 0 | 12.50% |
C240426P00061000 | 4/24/2024 7:59 PM | 61 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 749 | 0 | 12.50% |
C240426P00062000 | 4/24/2024 7:59 PM | 62 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2,150 | 0 | 3.13% |
C240426P00063000 | 4/24/2024 7:59 PM | 63 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 595 | 0 | 0.00% |
C240426P00064000 | 4/24/2024 7:23 PM | 64 | 1.37 | 0.00 | 0.00 | 0.00 | 0.00% | 132 | 0 | 0.00% |
C240426P00065000 | 4/24/2024 2:54 PM | 65 | 2.48 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
C240426P00066000 | 4/24/2024 3:29 PM | 66 | 3.87 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
C240426P00067000 | 4/24/2024 6:58 PM | 67 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
C240426P00068000 | 4/24/2024 2:18 PM | 68 | 5.51 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
C240426P00069000 | 4/24/2024 6:58 PM | 69 | 6.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
C240426P00070000 | 4/17/2024 1:56 PM | 70 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
C240426P00072000 | 4/23/2024 1:57 PM | 72 | 10.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
C240426P00075000 | 4/22/2024 5:23 PM | 75 | 14.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
BAC Bank of America Corporation
38.32
-0.13%
JPM JPMorgan Chase & Co.
193.08
+0.49%
WFC Wells Fargo & Company
60.60
-0.56%
HSBC HSBC Holdings plc
41.69
-0.48%
UBS UBS Group AG
27.36
-3.63%
BNS The Bank of Nova Scotia
46.80
-1.04%
TD The Toronto-Dominion Bank
58.67
-0.42%
TD.TO The Toronto-Dominion Bank
80.37
-0.17%
BNS.TO The Bank of Nova Scotia
64.12
-0.74%
BCS Barclays PLC
9.60
-1.03%