NYSE - Nasdaq Real Time Price • USD
Citigroup Inc. (C)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
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% |
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%