NYSE - Nasdaq Real Time Price USD

Citigroup Inc. (C)

62.67 +1.72 (+2.82%)
At close: 4:00 PM EDT
62.79 +0.12 (+0.19%)
After hours: 6:40 PM 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 25.45 29.50 0.00 0.00% 6 5 521.68%
C240426C00040000 4/16/2024 1:42 PM 40 17.70 21.90 24.15 0.00 0.00% 1 2 273.44%
C240426C00045000 4/19/2024 6:47 PM 45 13.95 16.25 19.10 0.00 0.00% 1 2 112.50%
C240426C00046000 4/15/2024 2:50 PM 46 13.25 15.80 18.20 0.00 0.00% 25 26 197.85%
C240426C00047000 4/23/2024 2:28 PM 47 15.10 14.25 17.25 2.96 24.38% 2 1 141.41%
C240426C00048000 4/19/2024 6:46 PM 48 11.10 13.65 15.85 0.00 0.00% 2 6 132.81%
C240426C00049000 4/19/2024 6:46 PM 49 10.05 12.05 15.55 0.00 0.00% 1 1 135.16%
C240426C00050000 4/22/2024 5:51 PM 50 10.75 11.90 14.35 0.00 0.00% 5 176 167.38%
C240426C00051000 4/22/2024 6:38 PM 51 10.80 10.00 13.35 0.85 8.54% 11 9 71.88%
C240426C00052000 4/22/2024 5:00 PM 52 10.08 8.60 12.40 1.63 19.29% 12 79 230.66%
C240426C00053000 4/23/2024 7:15 PM 53 9.77 8.55 11.15 2.97 43.68% 6 14 105.66%
C240426C00054000 4/23/2024 7:54 PM 54 8.80 7.40 9.95 3.00 51.72% 6 60 54.69%
C240426C00055000 4/23/2024 7:31 PM 55 7.57 6.45 9.05 1.68 28.52% 39 183 73.05%
C240426C00056000 4/23/2024 6:43 PM 56 6.51 5.80 7.60 2.06 46.29% 12 269 54.30%
C240426C00057000 4/23/2024 5:26 PM 57 5.68 4.80 6.40 2.08 57.78% 18 617 106.45%
C240426C00058000 4/23/2024 7:47 PM 58 4.55 3.80 6.45 1.69 59.09% 941 2,049 78.22%
C240426C00059000 4/23/2024 7:52 PM 59 3.70 2.30 3.80 1.70 85.00% 1,407 4,122 44.53%
C240426C00060000 4/23/2024 7:59 PM 60 2.79 2.66 2.84 1.50 116.28% 5,807 7,505 38.09%
C240426C00061000 4/23/2024 7:59 PM 61 1.87 1.78 1.94 1.14 156.16% 5,262 3,948 33.30%
C240426C00062000 4/23/2024 7:59 PM 62 1.06 1.03 1.08 0.69 186.49% 11,523 10,985 26.66%
C240426C00063000 4/23/2024 7:59 PM 63 0.55 0.54 0.58 0.39 243.75% 11,182 27,244 27.93%
C240426C00064000 4/23/2024 7:59 PM 64 0.24 0.24 0.26 0.17 242.86% 24,060 2,193 28.13%
C240426C00065000 4/23/2024 7:59 PM 65 0.11 0.10 0.12 0.08 266.67% 988 1,240 29.88%
C240426C00066000 4/23/2024 7:47 PM 66 0.05 0.04 0.05 0.04 400.00% 255 534 31.25%
C240426C00067000 4/23/2024 7:37 PM 67 0.02 0.02 0.04 0.00 0.00% 74 1,408 36.33%
C240426C00068000 4/23/2024 6:15 PM 68 0.01 0.01 0.02 0.00 0.00% 435 606 38.28%
C240426C00069000 4/23/2024 6:57 PM 69 0.01 0.00 0.01 0.00 0.00% 1 242 39.84%
C240426C00070000 4/23/2024 5:00 PM 70 0.01 0.00 0.01 0.00 0.00% 3 294 45.31%
C240426C00071000 4/15/2024 3:10 PM 71 0.01 0.00 0.04 0.00 0.00% 50 53 54.69%
C240426C00072000 4/12/2024 5:09 PM 72 0.02 0.00 0.01 0.00 0.00% 1 143 50.00%
C240426C00075000 4/15/2024 7:13 PM 75 0.01 0.00 0.07 0.00 0.00% 3 74 80.47%

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 0.01 0.00 0.00% 11 12 237.50%
C240426P00040000 4/12/2024 5:26 PM 40 0.01 0.00 0.07 0.00 0.00% 5 15 185.94%
C240426P00045000 3/19/2024 1:41 PM 45 0.05 0.00 0.01 0.00 0.00% 1 8 112.50%
C240426P00046000 4/12/2024 2:29 PM 46 0.01 0.00 0.07 0.00 0.00% 5 11 133.59%
C240426P00047000 4/18/2024 7:13 PM 47 0.01 0.00 0.04 0.00 0.00% 500 910 115.63%
C240426P00048000 4/19/2024 2:14 PM 48 0.01 0.00 0.01 0.00 0.00% 520 530 93.75%
C240426P00049000 4/19/2024 7:21 PM 49 0.01 0.00 0.04 0.00 0.00% 88 174 101.56%
C240426P00050000 4/19/2024 2:03 PM 50 0.02 0.00 0.07 0.00 0.00% 30 5,412 101.56%
C240426P00051000 4/22/2024 2:09 PM 51 0.01 0.00 0.01 0.00 0.00% 108 1,738 73.44%
C240426P00052000 4/22/2024 7:04 PM 52 0.01 0.00 0.01 0.00 0.00% 653 1,447 67.19%
C240426P00053000 4/22/2024 7:13 PM 53 0.01 0.00 0.04 0.00 0.00% 385 6,931 71.88%
C240426P00054000 4/23/2024 7:54 PM 54 0.01 0.00 0.01 -0.01 -50.00% 17 452 54.69%
C240426P00055000 4/23/2024 7:54 PM 55 0.01 0.00 0.02 -0.01 -50.00% 762 17,772 53.13%
C240426P00056000 4/23/2024 7:43 PM 56 0.01 0.01 0.02 -0.02 -66.67% 36 562 50.78%
C240426P00057000 4/23/2024 6:43 PM 57 0.02 0.01 0.03 -0.01 -33.33% 5,040 22,110 46.88%
C240426P00058000 4/23/2024 7:48 PM 58 0.03 0.02 0.03 -0.03 -50.00% 275 2,284 39.45%
C240426P00059000 4/23/2024 7:55 PM 59 0.04 0.03 0.04 -0.09 -69.23% 751 1,444 33.99%
C240426P00060000 4/23/2024 7:45 PM 60 0.05 0.05 0.06 -0.29 -85.29% 926 7,200 28.71%
C240426P00061000 4/23/2024 7:59 PM 61 0.14 0.13 0.15 -0.57 -80.28% 2,079 1,118 26.47%
C240426P00062000 4/23/2024 7:59 PM 62 0.35 0.36 0.38 -1.05 -75.00% 2,193 628 25.39%
C240426P00063000 4/23/2024 7:59 PM 63 0.84 0.82 0.88 -1.37 -61.99% 1,176 121 26.76%
C240426P00064000 4/23/2024 7:59 PM 64 1.53 1.52 1.61 -1.70 -52.63% 362 174 29.10%
C240426P00065000 4/23/2024 7:10 PM 65 2.57 2.35 2.50 -3.43 -57.17% 45 12 33.40%
C240426P00066000 4/23/2024 5:50 PM 66 3.30 2.51 4.35 -4.25 -56.29% 3 0 86.13%
C240426P00067000 4/22/2024 2:36 PM 67 4.90 2.95 5.45 -2.15 -30.50% 1 1 102.05%
C240426P00068000 4/23/2024 2:08 PM 68 5.90 4.55 7.10 -2.50 -29.76% 29 0 81.05%
C240426P00069000 4/22/2024 2:01 PM 69 9.40 5.25 7.95 0.00 0.00% 1 1 74.61%
C240426P00070000 4/17/2024 1:56 PM 70 12.00 6.00 9.10 0.00 0.00% 3 0 78.13%
C240426P00072000 4/23/2024 1:57 PM 72 10.12 8.40 11.00 -2.53 -20.00% 1 0 105.47%
C240426P00075000 4/22/2024 5:23 PM 75 14.50 11.30 14.20 0.00 0.00% 5 0 131.06%

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%