Citizens Financial Group, Inc. (CFG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG240419C00012500 | 2024-03-14 1:30PM EDT | 12.50 | 20.80 | 19.30 | 23.00 | 0.00 | - | 7 | 7 | 1,877.34% |
| CFG240419C00015000 | 2023-12-14 10:31AM EDT | 15.00 | 18.65 | 15.20 | 18.90 | 0.00 | - | 6 | 13 | 0.00% |
| CFG240419C00017500 | 2023-12-22 2:09PM EDT | 17.50 | 16.10 | 14.60 | 18.50 | 0.00 | - | 1 | 7 | 621.88% |
| CFG240419C00020000 | 2024-03-14 1:21PM EDT | 20.00 | 13.40 | 11.50 | 15.50 | 0.00 | - | 7 | 7 | 1,128.13% |
| CFG240419C00022500 | 2024-04-12 10:11AM EDT | 22.50 | 10.80 | 9.80 | 13.40 | 0.00 | - | 1 | 9 | 454.69% |
| CFG240419C00025000 | 2024-04-16 10:05AM EDT | 25.00 | 8.70 | 8.50 | 10.80 | +1.36 | +18.53% | 1 | 85 | 564.45% |
| CFG240419C00027500 | 2024-04-19 9:36AM EDT | 27.50 | 5.82 | 5.50 | 7.80 | +0.35 | +6.40% | 6 | 344 | 285.16% |
| CFG240419C00030000 | 2024-04-19 3:30PM EDT | 30.00 | 3.85 | 2.40 | 5.90 | +1.10 | +40.00% | 190 | 2,803 | 190.63% |
| CFG240419C00032500 | 2024-04-19 3:22PM EDT | 32.50 | 1.25 | 1.35 | 2.65 | +0.70 | +127.27% | 157 | 2,989 | 158.20% |
| CFG240419C00035000 | 2024-04-19 3:44PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 42 | 4,842 | 47.66% |
| CFG240419C00037500 | 2024-04-19 1:19PM EDT | 37.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 5 | 5,836 | 102.34% |
| CFG240419C00040000 | 2024-04-12 10:41AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 169 | 154.69% |
| CFG240419C00042500 | 2024-03-12 10:34AM EDT | 42.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 1 | 343.75% |
| CFG240419C00045000 | 2024-03-27 3:54PM EDT | 45.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 402.73% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG240419P00015000 | 2024-02-02 10:30AM EDT | 15.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 50 | 106 | 987.50% |
| CFG240419P00017500 | 2024-03-22 10:41AM EDT | 17.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 12,744 | 883.59% |
| CFG240419P00020000 | 2024-02-09 3:06PM EDT | 20.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 125 | 790 | 493.75% |
| CFG240419P00022500 | 2024-04-16 10:53AM EDT | 22.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 50 | 744 | 586.72% |
| CFG240419P00025000 | 2024-04-17 9:31AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 978 | 275.00% |
| CFG240419P00027500 | 2024-04-18 1:43PM EDT | 27.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 1,521 | 256.25% |
| CFG240419P00030000 | 2024-04-19 9:32AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 4,196 | 50.00% |
| CFG240419P00032500 | 2024-04-19 1:44PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 40 | 3,115 | 55.47% |
| CFG240419P00035000 | 2024-04-19 3:39PM EDT | 35.00 | 0.60 | 0.85 | 1.60 | -1.31 | -68.59% | 68 | 213 | 81.64% |
| CFG240419P00037500 | 2024-04-19 9:30AM EDT | 37.50 | 4.00 | 1.65 | 5.20 | -0.41 | -9.30% | 2 | 10 | 421.48% |
| CFG240419P00042500 | 2023-09-18 9:33AM EDT | 42.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.