Citizens Financial Group, Inc. (CFG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG240621C00012500 | 2023-07-12 3:03PM EDT | 12.50 | 15.70 | 18.00 | 18.70 | 0.00 | - | 1 | 0 | 0.00% |
| CFG240621C00015000 | 2023-07-19 9:44AM EDT | 15.00 | 14.70 | 12.70 | 13.20 | 0.00 | - | 6 | 0 | 0.00% |
| CFG240621C00017500 | 2024-01-22 12:48PM EDT | 17.50 | 15.20 | 13.40 | 15.10 | 0.00 | - | 2 | 0 | 0.00% |
| CFG240621C00020000 | 2024-05-20 3:49PM EDT | 20.00 | 16.60 | 12.80 | 16.90 | 0.00 | - | 1 | 2 | 630.47% |
| CFG240621C00022500 | 2024-06-12 9:30AM EDT | 22.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| CFG240621C00025000 | 2024-05-22 10:22AM EDT | 25.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFG240621C00027500 | 2024-06-17 3:57PM EDT | 27.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CFG240621C00030000 | 2024-06-14 11:13AM EDT | 30.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFG240621C00032500 | 2024-06-20 3:15PM EDT | 32.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CFG240621C00035000 | 2024-06-20 3:51PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,082 | 0 | 6.25% |
| CFG240621C00037500 | 2024-06-20 3:15PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CFG240621C00040000 | 2024-06-14 11:23AM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CFG240621C00042500 | 2024-06-12 2:14PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CFG240621C00045000 | 2024-05-02 10:18AM EDT | 45.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 20 | 334 | 380.47% |
| CFG240621C00047500 | 2024-05-23 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CFG240621C00050000 | 2024-06-17 3:52PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG240621P00012500 | 2024-04-22 1:05PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CFG240621P00015000 | 2024-04-11 10:26AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 105 | 831.25% |
| CFG240621P00017500 | 2024-06-07 1:54PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CFG240621P00020000 | 2024-03-20 2:03PM EDT | 20.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 166 | 739.06% |
| CFG240621P00022500 | 2024-05-08 1:36PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,353 | 371.88% |
| CFG240621P00025000 | 2024-06-17 2:30PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CFG240621P00027500 | 2024-06-10 3:34PM EDT | 27.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CFG240621P00030000 | 2024-06-11 10:41AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CFG240621P00032500 | 2024-06-20 11:23AM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CFG240621P00035000 | 2024-06-20 1:48PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CFG240621P00037500 | 2024-06-20 2:21PM EDT | 37.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CFG240621P00040000 | 2024-06-20 2:21PM EDT | 40.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CFG240621P00045000 | 2024-04-11 9:56AM EDT | 45.00 | 11.50 | 7.20 | 10.90 | 0.00 | - | 1 | 0 | 439.06% |
| CFG240621P00047500 | 2024-04-12 9:54AM EDT | 47.50 | 14.60 | 9.40 | 13.30 | 0.00 | - | 1 | 0 | 471.88% |
© 2024 Yahoo. All rights reserved.