Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Citigroup Inc. (C)

70.25
+0.78
+(1.12%)
At close: May 7 at 4:00:02 PM EDT
70.25
+0.00
+(0.00%)
After hours: May 7 at 7:56:41 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
C250509C00040000 5/2/2025 1:05 PM 40 30.69 0.00 0.00 0.00 0.00% 4 0 0.00%
C250509C00045000 5/2/2025 1:00 PM 45 25.74 0.00 0.00 0.00 0.00% 1 0 0.00%
C250509C00046000 5/2/2025 3:47 PM 46 24.60 0.00 0.00 0.00 0.00% 30 0 0.00%
C250509C00048000 5/2/2025 9:32 AM 48 22.00 0.00 0.00 0.00 0.00% 1 0 0.00%
C250509C00049000 4/25/2025 9:47 AM 49 19.30 0.00 0.00 0.00 0.00% 2 0 0.00%
C250509C00050000 5/2/2025 12:53 PM 50 20.50 0.00 0.00 0.00 0.00% 5 0 0.00%
C250509C00051000 5/5/2025 10:19 AM 51 19.37 0.00 0.00 0.00 0.00% 1 0 0.00%
C250509C00052000 5/2/2025 3:44 PM 52 18.70 0.00 0.00 0.00 0.00% 2,500 0 0.00%
C250509C00053000 5/2/2025 3:47 PM 53 17.65 0.00 0.00 0.00 0.00% 25 0 0.00%
C250509C00054000 5/2/2025 3:47 PM 54 16.75 0.00 0.00 0.00 0.00% 35 0 0.00%
C250509C00055000 5/2/2025 3:47 PM 55 15.70 0.00 0.00 0.00 0.00% 45 0 0.00%
C250509C00056000 5/2/2025 3:47 PM 56 14.60 0.00 0.00 0.00 0.00% 80 0 0.00%
C250509C00057000 5/7/2025 9:48 AM 57 13.15 0.00 0.00 0.00 0.00% 1 0 0.00%
C250509C00058000 5/6/2025 11:23 AM 58 12.20 0.00 0.00 0.00 0.00% 2 0 0.00%
C250509C00059000 5/2/2025 3:47 PM 59 11.75 0.00 0.00 0.00 0.00% 349 0 0.00%
C250509C00060000 5/6/2025 11:23 AM 60 10.20 0.00 0.00 0.00 0.00% 2 0 0.00%
C250509C00061000 5/2/2025 3:47 PM 61 9.65 0.00 0.00 0.00 0.00% 633 0 0.00%
C250509C00062000 5/6/2025 11:27 AM 62 7.87 0.00 0.00 0.00 0.00% 3 0 0.00%
C250509C00063000 5/7/2025 3:47 PM 63 7.30 0.00 0.00 0.00 0.00% 8 0 0.00%
C250509C00064000 5/7/2025 3:50 PM 64 6.20 0.00 0.00 0.00 0.00% 2 0 0.00%
C250509C00065000 5/7/2025 2:36 PM 65 5.47 0.00 0.00 0.00 0.00% 1 0 0.00%
C250509C00066000 5/6/2025 11:27 AM 66 4.25 0.00 0.00 0.00 0.00% 84 0 0.00%
C250509C00067000 5/7/2025 3:43 PM 67 3.75 0.00 0.00 0.00 0.00% 8 0 0.00%
C250509C00068000 5/7/2025 3:41 PM 68 2.38 0.00 0.00 0.00 0.00% 22 0 0.00%
C250509C00069000 5/7/2025 3:53 PM 69 1.60 0.00 0.00 0.00 0.00% 477 0 0.00%
C250509C00070000 5/7/2025 3:56 PM 70 0.88 0.00 0.00 0.00 0.00% 602 0 0.00%
C250509C00071000 5/7/2025 3:57 PM 71 0.41 0.00 0.00 0.00 0.00% 4,768 0 3.13%
C250509C00072000 5/7/2025 3:50 PM 72 0.12 0.00 0.00 0.00 0.00% 1,338 0 12.50%
C250509C00073000 5/7/2025 3:58 PM 73 0.04 0.00 0.00 0.00 0.00% 3,773 0 12.50%
C250509C00074000 5/7/2025 3:45 PM 74 0.02 0.00 0.00 0.00 0.00% 143 0 25.00%
C250509C00075000 5/7/2025 2:53 PM 75 0.02 0.00 0.00 0.00 0.00% 9 0 25.00%
C250509C00076000 5/7/2025 10:23 AM 76 0.01 0.00 0.00 0.00 0.00% 15 0 25.00%
C250509C00077000 5/5/2025 12:08 PM 77 0.01 0.00 0.00 0.00 0.00% 44 0 25.00%
C250509C00078000 5/6/2025 9:56 AM 78 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
C250509C00079000 4/29/2025 3:16 PM 79 0.01 0.00 0.00 0.00 0.00% 302 0 50.00%
C250509C00080000 5/2/2025 11:22 AM 80 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
C250509C00081000 5/2/2025 11:08 AM 81 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
C250509C00082000 4/25/2025 2:26 PM 82 0.01 0.00 0.00 0.00 0.00% 180 0 50.00%
C250509C00083000 4/24/2025 10:44 AM 83 0.01 0.00 0.00 0.00 0.00% 100 0 50.00%
C250509C00095000 4/9/2025 3:23 PM 95 0.04 0.00 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
C250509P00040000 4/21/2025 2:59 PM 40 0.03 0.00 0.00 0.00 0.00% 40 0 50.00%
C250509P00045000 4/24/2025 9:45 AM 45 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
C250509P00046000 4/24/2025 10:44 AM 46 0.01 0.00 0.00 0.00 0.00% 100 0 50.00%
C250509P00047000 4/24/2025 10:44 AM 47 0.02 0.00 0.00 0.00 0.00% 100 0 50.00%
C250509P00048000 5/6/2025 9:30 AM 48 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
C250509P00049000 4/22/2025 12:47 PM 49 0.07 0.00 0.00 0.00 0.00% 10 0 50.00%
C250509P00050000 4/25/2025 2:35 PM 50 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
C250509P00051000 4/28/2025 11:18 AM 51 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
C250509P00052000 4/17/2025 12:06 PM 52 0.26 0.00 0.00 0.00 0.00% 1 0 50.00%
C250509P00053000 4/22/2025 10:11 AM 53 0.18 0.00 0.00 0.00 0.00% 5 0 50.00%
C250509P00054000 4/28/2025 3:48 PM 54 0.02 0.00 0.00 0.00 0.00% 35 0 50.00%
C250509P00055000 5/6/2025 10:26 AM 55 0.01 0.00 0.00 0.00 0.00% 25 0 50.00%
C250509P00056000 4/30/2025 11:08 AM 56 0.02 0.00 0.00 0.00 0.00% 10 0 50.00%
C250509P00057000 4/25/2025 12:37 PM 57 0.07 0.00 0.00 0.00 0.00% 10 0 50.00%
C250509P00058000 5/5/2025 11:42 AM 58 0.01 0.00 0.00 0.00 0.00% 100 0 50.00%
C250509P00059000 5/2/2025 9:41 AM 59 0.02 0.00 0.00 0.00 0.00% 8 0 50.00%
C250509P00060000 5/7/2025 1:26 PM 60 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
C250509P00061000 5/5/2025 9:34 AM 61 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
C250509P00062000 5/7/2025 2:16 PM 62 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
C250509P00063000 5/7/2025 2:55 PM 63 0.01 0.00 0.00 0.00 0.00% 20 0 25.00%
C250509P00064000 5/7/2025 3:23 PM 64 0.01 0.00 0.00 0.00 0.00% 510 0 25.00%
C250509P00065000 5/7/2025 3:36 PM 65 0.02 0.00 0.00 0.00 0.00% 311 0 25.00%
C250509P00066000 5/7/2025 3:58 PM 66 0.03 0.00 0.00 0.00 0.00% 41 0 25.00%
C250509P00067000 5/7/2025 3:50 PM 67 0.05 0.00 0.00 0.00 0.00% 6,010 0 12.50%
C250509P00068000 5/7/2025 3:59 PM 68 0.10 0.00 0.00 0.00 0.00% 652 0 12.50%
C250509P00069000 5/7/2025 3:59 PM 69 0.26 0.00 0.00 0.00 0.00% 2,438 0 6.25%
C250509P00070000 5/7/2025 3:55 PM 70 0.57 0.00 0.00 0.00 0.00% 975 0 1.56%
C250509P00071000 5/7/2025 3:59 PM 71 1.07 0.00 0.00 0.00 0.00% 392 0 0.00%
C250509P00072000 5/7/2025 3:44 PM 72 1.59 0.00 0.00 0.00 0.00% 37 0 0.00%
C250509P00073000 5/7/2025 3:08 PM 73 2.50 0.00 0.00 0.00 0.00% 15 0 0.00%
C250509P00074000 5/7/2025 10:10 AM 74 3.90 0.00 0.00 0.00 0.00% 2 0 0.00%
C250509P00075000 5/6/2025 10:00 AM 75 5.25 0.00 0.00 0.00 0.00% 1 0 0.00%
C250509P00076000 5/7/2025 9:48 AM 76 5.85 0.00 0.00 0.00 0.00% 1 0 0.00%
C250509P00077000 5/6/2025 9:57 AM 77 7.20 0.00 0.00 0.00 0.00% 4 0 0.00%
C250509P00078000 5/2/2025 10:36 AM 78 8.37 0.00 0.00 0.00 0.00% 4 0 0.00%
C250509P00079000 4/30/2025 3:48 PM 79 11.35 0.00 0.00 0.00 0.00% 1 0 0.00%
C250509P00080000 5/2/2025 11:55 AM 80 10.15 0.00 0.00 0.00 0.00% 9 0 0.00%
C250509P00081000 5/5/2025 11:10 AM 81 10.10 0.00 0.00 0.00 0.00% 1 0 0.00%
C250509P00082000 5/7/2025 3:41 PM 82 11.75 0.00 0.00 0.00 0.00% 1 0 0.00%
C250509P00083000 5/6/2025 1:28 PM 83 13.22 0.00 0.00 0.00 0.00% 1 0 0.00%
C250509P00084000 5/6/2025 1:28 PM 84 14.09 0.00 0.00 0.00 0.00% 1 0 0.00%
C250509P00085000 4/28/2025 11:52 AM 85 17.25 0.00 0.00 0.00 0.00% - 0 0.00%
C250509P00090000 4/30/2025 1:34 PM 90 22.50 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

BAC Bank of America Corporation
40.93
+0.22%
 
WFC Wells Fargo & Company
73.18
-0.41%
 
JPM JPMorgan Chase & Co.
249.39
+0.06%
 
HSBC HSBC Holdings plc
56.28
-0.60%
 
SAN Banco Santander, S.A.
7.17
+0.14%
 
UBS UBS Group AG
30.88
+0.65%
 
BCS Barclays PLC
15.95
-0.99%
 
TD The Toronto-Dominion Bank
63.13
-0.50%
 
BK The Bank of New York Mellon Corporation
83.95
+1.25%
 
BNS The Bank of Nova Scotia
50.09
+0.18%