Citizens Financial Group, Inc. (CFG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG250117C00012500 | 2023-11-17 10:44AM EDT | 12.50 | 15.00 | 19.00 | 23.50 | 0.00 | - | 2 | 0 | 0.00% |
| CFG250117C00015000 | 2024-02-06 2:29PM EDT | 15.00 | 16.50 | 16.70 | 21.40 | 0.00 | - | 2 | 2 | 77.73% |
| CFG250117C00017500 | 2024-02-13 1:11PM EDT | 17.50 | 13.69 | 14.40 | 17.50 | 0.00 | - | 3 | 16 | 0.00% |
| CFG250117C00020000 | 2024-05-30 11:40AM EDT | 20.00 | 14.60 | 15.10 | 18.10 | 0.00 | - | 2 | 234 | 61.62% |
| CFG250117C00022500 | 2024-06-24 1:40PM EDT | 22.50 | 13.20 | 11.50 | 15.60 | 0.00 | - | 1 | 97 | 80.91% |
| CFG250117C00025000 | 2024-06-28 11:42AM EDT | 25.00 | 11.06 | 11.00 | 13.10 | +0.61 | +5.84% | 3 | 255 | 51.25% |
| CFG250117C00027500 | 2024-05-21 3:21PM EDT | 27.50 | 9.95 | 7.10 | 8.20 | 0.00 | - | 1 | 124 | 0.00% |
| CFG250117C00030000 | 2024-06-27 11:44AM EDT | 30.00 | 6.00 | 6.90 | 7.20 | 0.00 | - | 1 | 342 | 34.45% |
| CFG250117C00032500 | 2024-06-17 9:51AM EDT | 32.50 | 4.12 | 5.10 | 5.40 | 0.00 | - | 1 | 588 | 32.96% |
| CFG250117C00035000 | 2024-06-27 2:37PM EDT | 35.00 | 2.95 | 3.60 | 3.90 | 0.00 | - | 16 | 1,155 | 31.95% |
| CFG250117C00037500 | 2024-06-28 3:14PM EDT | 37.50 | 2.38 | 2.45 | 2.65 | +0.38 | +19.00% | 25 | 2,276 | 30.62% |
| CFG250117C00040000 | 2024-06-28 11:03AM EDT | 40.00 | 1.56 | 1.60 | 1.75 | +0.33 | +26.83% | 2 | 2,086 | 29.96% |
| CFG250117C00042500 | 2024-06-28 11:45AM EDT | 42.50 | 0.94 | 0.95 | 1.00 | +0.04 | +4.44% | 4 | 301 | 28.13% |
| CFG250117C00045000 | 2024-06-28 9:35AM EDT | 45.00 | 0.60 | 0.50 | 0.70 | +0.15 | +33.33% | 5 | 275 | 29.27% |
| CFG250117C00047500 | 2024-06-28 12:05PM EDT | 47.50 | 0.32 | 0.25 | 0.40 | +0.04 | +14.29% | 4 | 92 | 28.61% |
| CFG250117C00050000 | 2024-04-01 3:19PM EDT | 50.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 48 | 467 | 35.06% |
| CFG250117C00052500 | 2024-03-27 3:49PM EDT | 52.50 | 0.44 | 0.20 | 0.35 | 0.00 | - | 10 | 175 | 34.47% |
| CFG250117C00055000 | 2024-05-28 1:45PM EDT | 55.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 175 | 43.68% |
| CFG250117C00060000 | 2024-04-05 11:47AM EDT | 60.00 | 0.09 | 0.05 | 0.80 | 0.00 | - | 1 | 19 | 52.39% |
| CFG250117C00065000 | 2023-04-26 10:04AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 14 | 11 | 51.76% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG250117P00012500 | 2024-05-17 1:11PM EDT | 12.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 187 | 91.11% |
| CFG250117P00015000 | 2024-03-27 9:30AM EDT | 15.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 19 | 59 | 72.95% |
| CFG250117P00017500 | 2024-05-06 12:39PM EDT | 17.50 | 0.20 | 0.05 | 0.90 | 0.00 | - | 1 | 114 | 69.73% |
| CFG250117P00020000 | 2024-05-28 2:07PM EDT | 20.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | 1 | 679 | 50.49% |
| CFG250117P00022500 | 2024-04-19 1:51PM EDT | 22.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CFG250117P00025000 | 2024-06-27 3:49PM EDT | 25.00 | 0.35 | 0.25 | 0.30 | -0.10 | -22.22% | 1 | 664 | 35.55% |
| CFG250117P00027500 | 2024-06-27 2:34PM EDT | 27.50 | 0.80 | 0.50 | 0.60 | 0.00 | - | 2 | 776 | 34.42% |
| CFG250117P00030000 | 2024-06-26 12:03PM EDT | 30.00 | 1.30 | 0.90 | 1.05 | 0.00 | - | 1 | 2,401 | 32.86% |
| CFG250117P00032500 | 2024-06-25 11:01AM EDT | 32.50 | 1.70 | 1.55 | 1.80 | -0.30 | -15.00% | 4 | 982 | 32.23% |
| CFG250117P00035000 | 2024-06-28 2:33PM EDT | 35.00 | 2.65 | 2.50 | 2.65 | -0.45 | -14.52% | 15 | 1,129 | 29.85% |
| CFG250117P00037500 | 2024-04-02 10:16AM EDT | 37.50 | 5.50 | 5.10 | 5.50 | 0.00 | - | 2 | 37 | 43.54% |
| CFG250117P00040000 | 2024-06-24 10:05AM EDT | 40.00 | 6.00 | 5.30 | 5.60 | 0.00 | - | 1 | 100 | 28.76% |
| CFG250117P00042500 | 2024-02-08 11:02AM EDT | 42.50 | 11.90 | 9.40 | 9.70 | 0.00 | - | 28 | 57 | 51.15% |
| CFG250117P00045000 | 2024-04-18 9:51AM EDT | 45.00 | 12.60 | 8.40 | 9.60 | 0.00 | - | 20 | 50 | 28.30% |
| CFG250117P00047500 | 2024-04-09 2:31PM EDT | 47.50 | 13.20 | 11.30 | 13.00 | 0.00 | - | 11 | 41 | 44.46% |
| CFG250117P00050000 | 2024-03-28 10:21AM EDT | 50.00 | 14.60 | 14.20 | 16.30 | 0.00 | - | 3 | 4 | 58.01% |
| CFG250117P00052500 | 2024-03-28 10:53AM EDT | 52.50 | 16.90 | 16.60 | 19.70 | 0.00 | - | 39 | 39 | 54.79% |
| CFG250117P00065000 | 2023-10-19 9:45AM EDT | 65.00 | 39.00 | 36.00 | 38.50 | 0.00 | - | 1 | 0 | 139.31% |
© 2024 Yahoo. All rights reserved.