Citizens Financial Group, Inc. (CFG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG241220C00020000 | 2024-01-29 1:23PM EDT | 20.00 | 13.81 | 9.50 | 13.00 | 0.00 | - | - | 1 | 0.00% |
| CFG241220C00022500 | 2024-06-13 12:41PM EDT | 22.50 | 12.27 | 11.70 | 15.60 | 0.00 | - | 1 | 1 | 87.16% |
| CFG241220C00025000 | 2024-05-13 12:26PM EDT | 25.00 | 11.86 | 8.90 | 12.10 | 0.00 | - | 1 | 8 | 56.20% |
| CFG241220C00027500 | 2024-04-05 12:16PM EDT | 27.50 | 7.90 | 8.10 | 9.20 | 0.00 | - | 1 | 41 | 38.43% |
| CFG241220C00030000 | 2024-06-04 2:17PM EDT | 30.00 | 5.90 | 5.60 | 7.40 | 0.00 | - | 12 | 81 | 39.94% |
| CFG241220C00032500 | 2024-06-24 12:17PM EDT | 32.50 | 4.70 | 4.20 | 5.10 | 0.00 | - | 13 | 131 | 31.98% |
| CFG241220C00035000 | 2024-06-27 11:42AM EDT | 35.00 | 2.70 | 3.30 | 3.50 | 0.00 | - | 4 | 375 | 30.27% |
| CFG241220C00037500 | 2024-06-28 11:32AM EDT | 37.50 | 2.11 | 2.10 | 2.30 | +0.36 | +20.57% | 9 | 151 | 29.44% |
| CFG241220C00040000 | 2024-06-28 11:49AM EDT | 40.00 | 1.28 | 1.25 | 1.45 | +0.08 | +6.67% | 38 | 499 | 29.00% |
| CFG241220C00042500 | 2024-06-27 3:32PM EDT | 42.50 | 0.55 | 0.70 | 0.85 | 0.00 | - | 4 | 123 | 28.35% |
| CFG241220C00045000 | 2024-06-24 12:50PM EDT | 45.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 10 | 161 | 28.32% |
| CFG241220C00047500 | 2024-04-09 12:33PM EDT | 47.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 27 | 143 | 34.57% |
| CFG241220C00050000 | 2024-05-28 9:37AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG241220P00015000 | 2024-05-13 9:30AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CFG241220P00017500 | 2024-02-27 2:49PM EDT | 17.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 123 | 142 | 60.45% |
| CFG241220P00020000 | 2024-04-11 10:42AM EDT | 20.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 26 | 33 | 61.52% |
| CFG241220P00022500 | 2024-05-02 1:32PM EDT | 22.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 10 | 1,606 | 48.83% |
| CFG241220P00025000 | 2024-06-21 9:30AM EDT | 25.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 10 | 138 | 38.28% |
| CFG241220P00027500 | 2024-06-20 12:43PM EDT | 27.50 | 0.75 | 0.25 | 0.50 | 0.00 | - | 1 | 656 | 34.96% |
| CFG241220P00030000 | 2024-06-27 12:32PM EDT | 30.00 | 1.16 | 0.75 | 0.90 | 0.00 | - | 1 | 703 | 33.15% |
| CFG241220P00032500 | 2024-06-04 3:59PM EDT | 32.50 | 2.32 | 1.05 | 1.50 | 0.00 | - | 1 | 59 | 31.18% |
| CFG241220P00035000 | 2024-06-28 12:57PM EDT | 35.00 | 2.45 | 2.25 | 2.40 | -0.55 | -18.33% | 41 | 44 | 29.57% |
| CFG241220P00037500 | 2024-06-25 10:19AM EDT | 37.50 | 4.20 | 3.50 | 3.70 | 0.00 | - | 1 | 129 | 28.76% |
| CFG241220P00040000 | 2024-06-24 3:51PM EDT | 40.00 | 5.65 | 5.20 | 5.40 | 0.00 | - | 1 | 20 | 28.81% |
| CFG241220P00042500 | 2024-06-03 10:29AM EDT | 42.50 | 8.10 | 7.10 | 8.50 | 0.00 | - | 23 | 47 | 42.36% |
| CFG241220P00045000 | 2024-05-16 11:33AM EDT | 45.00 | 8.80 | 10.50 | 12.30 | 0.00 | - | 1 | 5 | 52.98% |
| CFG241220P00047500 | 2024-05-24 10:14AM EDT | 47.50 | 12.20 | 11.40 | 14.20 | 0.00 | - | 14 | 14 | 61.94% |
© 2024 Yahoo. All rights reserved.