NYSE - Delayed Quote USD

Citigroup Inc. (C)

62.66 +0.87 (+1.41%)
At close: April 26 at 4:00 PM EDT
62.84 +0.18 (+0.29%)
After hours: April 26 at 7:57 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
C240503C00040000 4/9/2024 1:32 PM 40 22.23 20.50 24.20 0.00 0.00% - 3 305.08%
C240503C00045000 4/26/2024 4:08 PM 45 17.43 17.30 18.15 3.13 21.89% 2 2 117.19%
C240503C00047000 4/19/2024 6:23 PM 47 12.23 15.20 16.05 0.00 0.00% 3 3 146.68%
C240503C00050000 4/26/2024 6:25 PM 50 13.59 12.35 13.20 1.96 16.85% 20 212 92.97%
C240503C00051000 4/25/2024 6:44 PM 51 10.70 11.20 12.20 0.00 0.00% 5 86 71.88%
C240503C00052000 4/18/2024 6:42 PM 52 6.50 9.55 12.85 0.00 0.00% 1 3 115.04%
C240503C00053000 4/26/2024 2:19 PM 53 9.70 8.40 10.20 4.15 74.77% 8 19 106.35%
C240503C00054000 4/10/2024 2:53 PM 54 7.35 8.25 9.20 0.00 0.00% 7 24 58.98%
C240503C00055000 4/26/2024 2:25 PM 55 7.58 7.25 8.25 1.36 21.86% 11 16 56.25%
C240503C00056000 4/26/2024 7:08 PM 56 6.90 4.65 7.15 1.65 31.43% 1 17 77.83%
C240503C00057000 4/24/2024 4:09 PM 57 5.06 5.25 5.90 0.00 0.00% 6 258 55.47%
C240503C00058000 4/26/2024 5:26 PM 58 4.60 4.25 5.15 0.65 16.46% 36 834 60.64%
C240503C00059000 4/26/2024 7:16 PM 59 3.80 3.35 3.95 0.70 22.58% 14 5,821 42.68%
C240503C00060000 4/26/2024 7:48 PM 60 2.74 2.58 4.05 0.46 20.18% 248 2,872 73.73%
C240503C00061000 4/26/2024 7:44 PM 61 1.93 1.70 2.03 0.59 44.03% 1,493 12,879 28.86%
C240503C00062000 4/26/2024 7:58 PM 62 1.18 0.99 1.24 0.34 40.48% 6,481 22,695 25.29%
C240503C00063000 4/26/2024 7:59 PM 63 0.65 0.61 0.66 0.23 54.76% 4,568 1,838 23.58%
C240503C00064000 4/26/2024 7:57 PM 64 0.30 0.27 0.30 0.10 50.00% 4,368 730 22.75%
C240503C00065000 4/26/2024 7:48 PM 65 0.12 0.12 0.13 0.02 20.00% 5,008 1,081 23.24%
C240503C00066000 4/26/2024 7:59 PM 66 0.05 0.05 0.09 0.00 0.00% 5,519 1,105 26.95%
C240503C00067000 4/26/2024 7:23 PM 67 0.04 0.03 0.04 0.01 33.33% 77 2,809 27.74%
C240503C00068000 4/26/2024 6:38 PM 68 0.03 0.02 0.03 0.01 50.00% 32 1,399 30.86%
C240503C00069000 4/25/2024 4:17 PM 69 0.02 0.01 0.02 0.01 100.00% 1 432 33.20%
C240503C00070000 4/26/2024 7:44 PM 70 0.01 0.01 0.02 -0.01 -50.00% 459 274 37.50%
C240503C00071000 4/26/2024 4:41 PM 71 0.01 0.00 0.01 0.00 0.00% 140 26 37.50%
C240503C00072000 4/24/2024 4:39 PM 72 0.01 0.00 0.02 0.00 0.00% 4 19 45.31%
C240503C00073000 4/23/2024 2:54 PM 73 0.02 0.00 0.01 0.00 0.00% 1 24 45.31%
C240503C00074000 4/23/2024 4:12 PM 74 0.01 0.00 0.01 0.00 0.00% 51 61 48.44%
C240503C00075000 4/24/2024 5:04 PM 75 0.01 0.00 0.01 0.00 0.00% 10 46 51.56%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
C240503P00047000 4/22/2024 4:30 PM 47 0.01 0.00 0.01 0.00 0.00% 30 30 75.00%
C240503P00048000 4/23/2024 3:23 PM 48 0.01 0.00 0.01 0.00 0.00% 21 156 70.31%
C240503P00049000 4/25/2024 2:18 PM 49 0.01 0.00 0.01 0.00 0.00% 451 843 65.63%
C240503P00050000 4/25/2024 7:02 PM 50 0.01 0.00 0.01 0.00 0.00% 24 131 59.38%
C240503P00051000 4/26/2024 1:41 PM 51 0.02 0.00 0.01 0.01 100.00% 25 85 56.25%
C240503P00052000 4/26/2024 2:12 PM 52 0.01 0.00 0.01 0.00 0.00% 172 42 50.00%
C240503P00053000 4/26/2024 4:52 PM 53 0.02 0.00 0.02 -0.01 -33.33% 144 136 50.00%
C240503P00054000 4/24/2024 3:56 PM 54 0.04 0.01 0.02 0.00 0.00% 4 249 49.22%
C240503P00055000 4/26/2024 2:26 PM 55 0.02 0.01 0.02 -0.01 -33.33% 54 1,065 43.75%
C240503P00056000 4/26/2024 7:41 PM 56 0.02 0.01 0.03 -0.02 -50.00% 2,169 395 41.02%
C240503P00057000 4/26/2024 7:45 PM 57 0.02 0.02 0.03 -0.05 -71.43% 2,660 9,394 35.55%
C240503P00058000 4/26/2024 7:44 PM 58 0.04 0.03 0.04 -0.07 -63.64% 682 870 31.45%
C240503P00059000 4/26/2024 7:53 PM 59 0.06 0.06 0.07 -0.12 -66.67% 659 1,313 28.91%
C240503P00060000 4/26/2024 7:59 PM 60 0.15 0.14 0.16 -0.24 -61.54% 394 7,480 28.13%
C240503P00061000 4/26/2024 7:59 PM 61 0.35 0.35 0.37 -0.43 -55.13% 1,170 1,443 28.86%
C240503P00062000 4/26/2024 7:45 PM 62 0.75 0.72 0.75 -0.43 -36.44% 1,333 1,066 30.42%
C240503P00063000 4/26/2024 7:56 PM 63 1.29 1.28 1.32 -0.72 -35.82% 477 679 32.91%
C240503P00064000 4/26/2024 3:43 PM 64 2.37 1.78 2.22 -0.58 -19.66% 8 241 41.50%
C240503P00065000 4/26/2024 7:26 PM 65 2.72 2.80 3.25 -0.98 -26.49% 13 165 52.44%
C240503P00066000 4/25/2024 6:02 PM 66 4.74 3.65 4.25 0.00 0.00% 3 56 50.98%
C240503P00067000 4/24/2024 3:53 PM 67 5.50 4.30 5.30 0.00 0.00% 30 40 52.73%
C240503P00068000 4/26/2024 3:46 PM 68 6.25 3.85 6.25 -0.60 -8.76% 9 82 77.93%
C240503P00070000 4/17/2024 1:37 PM 70 12.60 7.25 8.30 0.00 0.00% 1 59 71.58%

Related Tickers

BAC Bank of America Corporation
37.83
-0.21%
 
JPM JPMorgan Chase & Co.
193.49
+0.06%
 
WFC Wells Fargo & Company
59.91
-0.03%
 
HSBC HSBC Holdings plc
41.90
+0.22%
 
BCS Barclays PLC
10.42
+0.58%
 
UBS UBS Group AG
27.38
-0.40%
 
BNS The Bank of Nova Scotia
46.56
+0.71%
 
TD The Toronto-Dominion Bank
59.38
+0.46%
 
BNS.TO The Bank of Nova Scotia
63.62
+0.74%
 
TD.TO The Toronto-Dominion Bank
81.20
+0.54%