Citizens Financial Group, Inc. (CFG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG241018C00025000 | 2024-03-08 11:31AM EDT | 25.00 | 10.10 | 8.60 | 9.80 | 0.00 | - | 1 | 3 | 0.00% |
| CFG241018C00027500 | 2024-06-17 11:07AM EDT | 27.50 | 6.87 | 6.80 | 10.70 | 0.00 | - | 1 | 19 | 78.27% |
| CFG241018C00030000 | 2024-06-24 10:21AM EDT | 30.00 | 6.10 | 5.20 | 6.60 | 0.00 | - | 6 | 119 | 34.77% |
| CFG241018C00032500 | 2024-06-28 9:41AM EDT | 32.50 | 4.20 | 3.80 | 4.60 | +0.80 | +23.53% | 5 | 64 | 32.42% |
| CFG241018C00035000 | 2024-06-28 10:50AM EDT | 35.00 | 2.85 | 2.70 | 2.90 | +0.85 | +42.50% | 2 | 203 | 30.10% |
| CFG241018C00037500 | 2024-06-28 3:43PM EDT | 37.50 | 1.52 | 1.55 | 1.65 | +0.37 | +32.17% | 27 | 549 | 28.59% |
| CFG241018C00040000 | 2024-06-28 3:51PM EDT | 40.00 | 0.80 | 0.80 | 0.90 | +0.15 | +23.08% | 10 | 2,937 | 28.47% |
| CFG241018C00042500 | 2024-06-26 11:59AM EDT | 42.50 | 0.30 | 0.30 | 0.50 | 0.00 | - | 28 | 171 | 29.20% |
| CFG241018C00045000 | 2024-06-24 11:27AM EDT | 45.00 | 0.16 | 0.10 | 0.50 | 0.00 | - | 1 | 1,164 | 35.45% |
| CFG241018C00047500 | 2024-03-21 3:35PM EDT | 47.50 | 0.50 | 0.20 | 0.30 | 0.00 | - | - | 2 | 35.84% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG241018P00017500 | 2024-03-22 10:47AM EDT | 17.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 88.87% |
| CFG241018P00020000 | 2024-04-04 9:30AM EDT | 20.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 74.71% |
| CFG241018P00022500 | 2024-06-04 3:24PM EDT | 22.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 46 | 59.96% |
| CFG241018P00025000 | 2024-06-18 11:44AM EDT | 25.00 | 0.20 | 0.10 | 0.65 | 0.00 | - | 5 | 245 | 50.78% |
| CFG241018P00027500 | 2024-06-27 10:01AM EDT | 27.50 | 0.26 | 0.15 | 0.25 | 0.00 | - | 20 | 94 | 36.04% |
| CFG241018P00030000 | 2024-06-28 10:52AM EDT | 30.00 | 0.40 | 0.35 | 0.45 | -0.22 | -35.48% | 1 | 3,292 | 32.03% |
| CFG241018P00032500 | 2024-06-28 10:46AM EDT | 32.50 | 0.85 | 0.75 | 0.90 | -0.40 | -32.00% | 30 | 218 | 29.71% |
| CFG241018P00035000 | 2024-06-28 2:34PM EDT | 35.00 | 1.75 | 1.60 | 1.70 | -0.70 | -28.57% | 3,057 | 3,033 | 27.88% |
| CFG241018P00037500 | 2024-05-20 11:38AM EDT | 37.50 | 2.80 | 3.90 | 4.10 | 0.00 | - | 54 | 89 | 41.07% |
| CFG241018P00040000 | 2024-06-11 11:45AM EDT | 40.00 | 6.60 | 3.70 | 5.90 | 0.00 | - | 1 | 1 | 42.82% |
| CFG241018P00042500 | 2024-05-13 3:30PM EDT | 42.50 | 7.00 | 7.60 | 8.20 | 0.00 | - | 1 | 7 | 48.83% |
| CFG241018P00045000 | 2024-04-05 9:41AM EDT | 45.00 | 11.53 | 9.10 | 10.70 | 0.00 | - | 3 | 3 | 56.37% |
| CFG241018P00050000 | 2024-04-29 9:45AM EDT | 50.00 | 15.21 | 15.80 | 17.10 | 0.00 | - | - | 6 | 80.42% |
© 2024 Yahoo. All rights reserved.