NYSE - Delayed Quote USD

Citigroup Inc. (C)

61.79 -0.68 (-1.09%)
At close: April 25 at 4:00 PM EDT
61.42 -0.37 (-0.60%)
Pre-Market: 7:20 AM EDT

Calls

In The Money

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 5 0.00%
C240426C00040000 4/16/2024 1:42 PM 40 17.70 0.00 0.00 0.00 0.00% 1 2 0.00%
C240426C00045000 4/19/2024 6:47 PM 45 13.95 0.00 0.00 0.00 0.00% 1 2 0.00%
C240426C00046000 4/15/2024 2:50 PM 46 13.25 0.00 0.00 0.00 0.00% 25 26 0.00%
C240426C00047000 4/24/2024 4:05 PM 47 14.99 0.00 0.00 0.00 0.00% 1 3 0.00%
C240426C00048000 4/19/2024 6:46 PM 48 11.10 0.00 0.00 0.00 0.00% 2 6 0.00%
C240426C00049000 4/19/2024 6:46 PM 49 10.05 0.00 0.00 0.00 0.00% 1 1 0.00%
C240426C00050000 4/25/2024 6:38 PM 50 11.60 0.00 0.00 0.00 0.00% 3 173 0.00%
C240426C00051000 4/24/2024 6:36 PM 51 11.35 0.00 0.00 0.00 0.00% 2 18 0.00%
C240426C00052000 4/23/2024 2:18 PM 52 10.08 0.00 0.00 0.00 0.00% 12 79 0.00%
C240426C00053000 4/25/2024 3:09 PM 53 8.52 0.00 0.00 0.00 0.00% 2 14 0.00%
C240426C00054000 4/25/2024 3:09 PM 54 7.49 0.00 0.00 0.00 0.00% 7 60 0.00%
C240426C00055000 4/25/2024 7:27 PM 55 7.05 0.00 0.00 0.00 0.00% 11 177 0.00%
C240426C00056000 4/25/2024 6:42 PM 56 5.58 0.00 0.00 0.00 0.00% 1 252 0.00%
C240426C00057000 4/25/2024 2:54 PM 57 4.62 0.00 0.00 0.00 0.00% 1 600 0.00%
C240426C00058000 4/25/2024 7:32 PM 58 4.02 0.00 0.00 0.00 0.00% 95 1,654 0.00%
C240426C00059000 4/25/2024 7:41 PM 59 2.92 0.00 0.00 0.00 0.00% 140 3,406 0.00%
C240426C00060000 4/25/2024 7:57 PM 60 1.93 0.00 0.00 0.00 0.00% 791 4,089 0.00%
C240426C00061000 4/25/2024 7:53 PM 61 0.97 0.00 0.00 0.00 0.00% 4,404 4,575 0.00%
C240426C00062000 4/25/2024 7:59 PM 62 0.29 0.00 0.00 0.00 0.00% 4,449 8,007 3.13%
C240426C00063000 4/25/2024 7:58 PM 63 0.05 0.00 0.00 0.00 0.00% 2,052 43,992 12.50%
C240426C00064000 4/25/2024 7:26 PM 64 0.02 0.00 0.00 0.00 0.00% 509 20,756 25.00%
C240426C00065000 4/25/2024 5:19 PM 65 0.01 0.00 0.00 0.00 0.00% 53 1,795 25.00%
C240426C00066000 4/25/2024 2:28 PM 66 0.01 0.00 0.00 0.00 0.00% 1 665 25.00%
C240426C00067000 4/25/2024 5:20 PM 67 0.01 0.00 0.00 0.00 0.00% 2 1,416 50.00%
C240426C00068000 4/24/2024 3:26 PM 68 0.01 0.00 0.00 0.00 0.00% 12 880 50.00%
C240426C00069000 4/23/2024 6:57 PM 69 0.01 0.00 0.00 0.00 0.00% 1 242 50.00%
C240426C00070000 4/23/2024 5:00 PM 70 0.01 0.00 0.00 0.00 0.00% 3 294 50.00%
C240426C00071000 4/15/2024 3:10 PM 71 0.01 0.00 0.00 0.00 0.00% 50 53 50.00%
C240426C00072000 4/12/2024 5:09 PM 72 0.02 0.00 0.00 0.00 0.00% 1 143 50.00%
C240426C00075000 4/24/2024 5:04 PM 75 0.01 0.00 0.00 0.00 0.00% 20 54 50.00%

Puts

In The Money

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 12 50.00%
C240426P00040000 4/12/2024 5:26 PM 40 0.01 0.00 0.00 0.00 0.00% 5 15 100.00%
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 0.00 0.00 0.00% 5 11 50.00%
C240426P00047000 4/18/2024 7:13 PM 47 0.01 0.00 0.00 0.00 0.00% 500 910 50.00%
C240426P00048000 4/19/2024 2:14 PM 48 0.01 0.00 0.00 0.00 0.00% 520 530 50.00%
C240426P00049000 4/19/2024 7:21 PM 49 0.01 0.00 0.00 0.00 0.00% 88 174 50.00%
C240426P00050000 4/24/2024 5:04 PM 50 0.01 0.00 0.00 0.00 0.00% 20 5,412 50.00%
C240426P00051000 4/22/2024 2:09 PM 51 0.01 0.00 0.00 0.00 0.00% 108 1,738 50.00%
C240426P00052000 4/22/2024 7:04 PM 52 0.01 0.00 0.00 0.00 0.00% 653 1,447 50.00%
C240426P00053000 4/25/2024 5:32 PM 53 0.01 0.00 0.00 0.00 0.00% 5 6,931 50.00%
C240426P00054000 4/25/2024 3:09 PM 54 0.01 0.00 0.00 0.00 0.00% 3 453 50.00%
C240426P00055000 4/25/2024 5:50 PM 55 0.01 0.00 0.00 0.00 0.00% 8 18,064 50.00%
C240426P00056000 4/25/2024 6:42 PM 56 0.01 0.00 0.00 0.00 0.00% 98 607 50.00%
C240426P00057000 4/25/2024 6:42 PM 57 0.01 0.00 0.00 0.00 0.00% 87 19,047 50.00%
C240426P00058000 4/25/2024 4:30 PM 58 0.02 0.00 0.00 0.00 0.00% 218 2,128 25.00%
C240426P00059000 4/25/2024 6:36 PM 59 0.01 0.00 0.00 0.00 0.00% 80 1,508 25.00%
C240426P00060000 4/25/2024 7:54 PM 60 0.03 0.00 0.00 0.00 0.00% 767 7,292 12.50%
C240426P00061000 4/25/2024 7:59 PM 61 0.12 0.00 0.00 0.00 0.00% 2,788 2,574 6.25%
C240426P00062000 4/25/2024 7:58 PM 62 0.47 0.00 0.00 0.00 0.00% 896 1,958 0.00%
C240426P00063000 4/25/2024 7:59 PM 63 1.27 0.00 0.00 0.00 0.00% 235 842 0.00%
C240426P00064000 4/25/2024 2:33 PM 64 2.59 0.00 0.00 0.00 0.00% 17 174 0.00%
C240426P00065000 4/25/2024 6:17 PM 65 3.35 0.00 0.00 0.00 0.00% 6 58 0.00%
C240426P00066000 4/24/2024 3:29 PM 66 3.87 0.00 0.00 0.00 0.00% 3 3 0.00%
C240426P00067000 4/24/2024 6:58 PM 67 4.45 0.00 0.00 0.00 0.00% 3 2 0.00%
C240426P00068000 4/25/2024 4:21 PM 68 6.30 0.00 0.00 0.00 0.00% 18 18 0.00%
C240426P00069000 4/25/2024 4:21 PM 69 7.30 0.00 0.00 0.00 0.00% 26 0 0.00%
C240426P00070000 4/25/2024 4:21 PM 70 8.30 0.00 0.00 0.00 0.00% 12 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
37.91
-1.07%
 
JPM JPMorgan Chase & Co.
193.37
+0.15%
 
WFC Wells Fargo & Company
59.93
-1.11%
 
HSBC HSBC Holdings plc
41.81
+0.29%
 
UBS UBS Group AG
27.49
+0.48%
 
BCS Barclays PLC
10.36
+7.92%
 
TD The Toronto-Dominion Bank
59.11
+0.75%
 
BNS The Bank of Nova Scotia
46.23
-1.22%
 
TD.TO The Toronto-Dominion Bank
80.76
+0.49%
 
BNS.TO The Bank of Nova Scotia
63.15
-1.51%