NYSE - Delayed Quote USD

Citigroup Inc. (C)

62.66 +0.87 (+1.41%)
At close: April 26 at 4:00 PM EDT
63.06 +0.40 (+0.64%)
Pre-Market: 6:41 AM 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 0.00 0.00 0.00 0.00% - 3 0.00%
C240503C00045000 4/26/2024 4:08 PM 45 17.43 0.00 0.00 0.00 0.00% 2 4 0.00%
C240503C00046000 4/26/2024 2:21 PM 46 16.37 0.00 0.00 0.00 0.00% 1 0 0.00%
C240503C00047000 4/19/2024 6:23 PM 47 12.23 0.00 0.00 0.00 0.00% 3 3 0.00%
C240503C00048000 4/26/2024 4:08 PM 48 14.37 0.00 0.00 0.00 0.00% 2 2 0.00%
C240503C00049000 4/26/2024 4:09 PM 49 13.38 0.00 0.00 0.00 0.00% 1 2 0.00%
C240503C00050000 4/26/2024 6:25 PM 50 13.59 0.00 0.00 0.00 0.00% 20 0 0.00%
C240503C00051000 4/25/2024 6:44 PM 51 10.70 0.00 0.00 0.00 0.00% 5 86 0.00%
C240503C00052000 4/18/2024 6:42 PM 52 6.50 0.00 0.00 0.00 0.00% 1 3 0.00%
C240503C00053000 4/26/2024 2:19 PM 53 9.70 0.00 0.00 0.00 0.00% 8 23 0.00%
C240503C00054000 4/10/2024 2:53 PM 54 7.35 0.00 0.00 0.00 0.00% 7 0 0.00%
C240503C00055000 4/26/2024 2:25 PM 55 7.58 0.00 0.00 0.00 0.00% 11 0 0.00%
C240503C00056000 4/26/2024 7:08 PM 56 6.90 0.00 0.00 0.00 0.00% 1 18 0.00%
C240503C00057000 4/24/2024 4:09 PM 57 5.06 0.00 0.00 0.00 0.00% 6 258 0.00%
C240503C00058000 4/26/2024 5:26 PM 58 4.60 0.00 0.00 0.00 0.00% 36 809 0.00%
C240503C00059000 4/26/2024 7:16 PM 59 3.80 0.00 0.00 0.00 0.00% 14 0 0.00%
C240503C00060000 4/26/2024 7:48 PM 60 2.74 0.00 0.00 0.00 0.00% 248 0 0.00%
C240503C00061000 4/26/2024 7:44 PM 61 1.93 0.00 0.00 0.00 0.00% 1,493 12,739 0.00%
C240503C00062000 4/26/2024 7:58 PM 62 1.18 0.00 0.00 0.00 0.00% 6,481 0 0.00%
C240503C00063000 4/26/2024 7:59 PM 63 0.65 0.00 0.00 0.00 0.00% 4,568 0 1.56%
C240503C00064000 4/26/2024 7:59 PM 64 0.30 0.00 0.00 0.00 0.00% 4,368 3,584 6.25%
C240503C00065000 4/26/2024 7:48 PM 65 0.12 0.00 0.00 0.00 0.00% 5,008 0 6.25%
C240503C00066000 4/26/2024 7:59 PM 66 0.05 0.00 0.00 0.00 0.00% 5,519 5,695 12.50%
C240503C00067000 4/26/2024 7:23 PM 67 0.04 0.00 0.00 0.00 0.00% 77 2,797 12.50%
C240503C00068000 4/26/2024 6:38 PM 68 0.03 0.00 0.00 0.00 0.00% 32 1,421 12.50%
C240503C00069000 4/26/2024 2:56 PM 69 0.02 0.00 0.00 0.00 0.00% 1 431 25.00%
C240503C00070000 4/26/2024 7:44 PM 70 0.01 0.00 0.00 0.00 0.00% 459 0 25.00%
C240503C00071000 4/26/2024 4:41 PM 71 0.01 0.00 0.00 0.00 0.00% 140 138 25.00%
C240503C00072000 4/24/2024 4:39 PM 72 0.01 0.00 0.00 0.00 0.00% 4 0 25.00%
C240503C00073000 4/23/2024 2:54 PM 73 0.02 0.00 0.00 0.00 0.00% 1 24 25.00%
C240503C00074000 4/23/2024 4:12 PM 74 0.01 0.00 0.00 0.00 0.00% 51 61 25.00%
C240503C00075000 4/24/2024 5:04 PM 75 0.01 0.00 0.00 0.00 0.00% 10 46 25.00%

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 0.00 0.00 0.00% 30 30 50.00%
C240503P00048000 4/23/2024 3:23 PM 48 0.01 0.00 0.00 0.00 0.00% 21 0 50.00%
C240503P00049000 4/25/2024 2:18 PM 49 0.01 0.00 0.00 0.00 0.00% 451 843 50.00%
C240503P00050000 4/25/2024 7:02 PM 50 0.01 0.00 0.00 0.00 0.00% 24 0 50.00%
C240503P00051000 4/26/2024 1:41 PM 51 0.02 0.00 0.00 0.00 0.00% 25 0 50.00%
C240503P00052000 4/26/2024 2:12 PM 52 0.01 0.00 0.00 0.00 0.00% 172 202 50.00%
C240503P00053000 4/26/2024 4:52 PM 53 0.02 0.00 0.00 0.00 0.00% 144 245 25.00%
C240503P00054000 4/24/2024 3:56 PM 54 0.04 0.00 0.00 0.00 0.00% 4 249 25.00%
C240503P00055000 4/26/2024 2:26 PM 55 0.02 0.00 0.00 0.00 0.00% 54 0 25.00%
C240503P00056000 4/26/2024 7:41 PM 56 0.02 0.00 0.00 0.00 0.00% 2,169 2,160 25.00%
C240503P00057000 4/26/2024 7:45 PM 57 0.02 0.00 0.00 0.00 0.00% 2,660 0 25.00%
C240503P00058000 4/26/2024 7:44 PM 58 0.04 0.00 0.00 0.00 0.00% 682 1,067 12.50%
C240503P00059000 4/26/2024 7:53 PM 59 0.06 0.00 0.00 0.00 0.00% 659 1,240 12.50%
C240503P00060000 4/26/2024 7:59 PM 60 0.15 0.00 0.00 0.00 0.00% 394 0 12.50%
C240503P00061000 4/26/2024 7:59 PM 61 0.35 0.00 0.00 0.00 0.00% 1,170 0 6.25%
C240503P00062000 4/26/2024 7:45 PM 62 0.75 0.00 0.00 0.00 0.00% 1,333 1,674 3.13%
C240503P00063000 4/26/2024 7:56 PM 63 1.29 0.00 0.00 0.00 0.00% 477 824 0.00%
C240503P00064000 4/26/2024 3:43 PM 64 2.37 0.00 0.00 0.00 0.00% 8 246 0.00%
C240503P00065000 4/26/2024 7:26 PM 65 2.72 0.00 0.00 0.00 0.00% 13 0 0.00%
C240503P00066000 4/25/2024 6:02 PM 66 4.74 0.00 0.00 0.00 0.00% 3 56 0.00%
C240503P00067000 4/24/2024 3:53 PM 67 5.50 0.00 0.00 0.00 0.00% 30 0 0.00%
C240503P00068000 4/26/2024 3:46 PM 68 6.25 0.00 0.00 0.00 0.00% 9 91 0.00%
C240503P00070000 4/17/2024 1:37 PM 70 12.60 0.00 0.00 0.00 0.00% 1 59 0.00%
C240503P00071000 4/26/2024 1:57 PM 71 9.15 0.00 0.00 0.00 0.00% 1 1 0.00%
C240503P00074000 4/22/2024 3:45 PM 74 14.50 0.00 0.00 0.00 0.00% - 8 0.00%

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%
 
TD.TO The Toronto-Dominion Bank
81.20
+0.54%
 
SAN Banco Santander, S.A.
5.11
+0.99%