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 | 13.10 | 16.30 | 0.00 | - | 1 | 2 | 195.70% |
| CFG240621C00022500 | 2024-04-29 3:39PM EDT | 22.50 | 12.30 | 11.40 | 13.90 | 0.00 | - | 640 | 1 | 195.51% |
| CFG240621C00025000 | 2024-05-22 10:22AM EDT | 25.00 | 11.42 | 8.80 | 11.40 | 0.00 | - | 1 | 1 | 155.96% |
| CFG240621C00027500 | 2024-06-04 3:35PM EDT | 27.50 | 6.80 | 5.20 | 8.90 | -1.30 | -16.05% | 2 | 66 | 89.06% |
| CFG240621C00030000 | 2024-06-04 2:16PM EDT | 30.00 | 4.50 | 4.20 | 4.60 | -0.30 | -6.25% | 22 | 495 | 52.73% |
| CFG240621C00032500 | 2024-06-03 3:59PM EDT | 32.50 | 2.60 | 2.00 | 2.20 | 0.00 | - | 15 | 538 | 41.21% |
| CFG240621C00035000 | 2024-06-04 3:32PM EDT | 35.00 | 0.63 | 0.55 | 0.60 | -0.27 | -30.00% | 463 | 8,795 | 32.18% |
| CFG240621C00037500 | 2024-06-04 2:41PM EDT | 37.50 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 113 | 9,767 | 35.55% |
| CFG240621C00040000 | 2024-06-04 10:54AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 124 | 5,595 | 41.02% |
| CFG240621C00042500 | 2024-06-04 3:49PM EDT | 42.50 | 0.04 | 0.00 | 0.30 | -0.01 | -20.00% | 40 | 374 | 66.21% |
| CFG240621C00045000 | 2024-05-02 10:18AM EDT | 45.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 20 | 334 | 96.29% |
| CFG240621C00047500 | 2024-05-23 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 23 | 109.38% |
| CFG240621C00050000 | 2024-04-19 10:00AM EDT | 50.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 40 | 40 | 121.29% |
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 | 198.44% |
| CFG240621P00017500 | 2024-03-06 12:49PM EDT | 17.50 | 0.06 | 0.00 | 0.70 | 0.00 | - | 20 | 74 | 211.91% |
| CFG240621P00020000 | 2024-03-20 2:03PM EDT | 20.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 166 | 175.78% |
| CFG240621P00022500 | 2024-05-08 1:36PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,353 | 87.50% |
| CFG240621P00025000 | 2024-05-20 12:37PM EDT | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 53 | 626 | 75.39% |
| CFG240621P00027500 | 2024-05-29 9:33AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,305 | 55.47% |
| CFG240621P00030000 | 2024-06-04 12:31PM EDT | 30.00 | 0.10 | 0.10 | 0.15 | +0.04 | +66.67% | 1 | 839 | 46.68% |
| CFG240621P00032500 | 2024-06-04 3:59PM EDT | 32.50 | 0.34 | 0.30 | 0.45 | +0.03 | +9.68% | 742 | 3,667 | 37.89% |
| CFG240621P00035000 | 2024-06-04 3:59PM EDT | 35.00 | 1.37 | 1.30 | 1.45 | +0.27 | +24.55% | 5 | 2,524 | 32.91% |
| CFG240621P00037500 | 2024-06-04 1:18PM EDT | 37.50 | 3.41 | 3.20 | 3.50 | +0.56 | +19.65% | 32 | 284 | 36.91% |
| CFG240621P00040000 | 2024-05-17 12:15PM EDT | 40.00 | 3.00 | 4.00 | 7.50 | 0.00 | - | 2 | 0 | 123.19% |
| CFG240621P00045000 | 2024-04-11 9:56AM EDT | 45.00 | 11.50 | 7.20 | 10.90 | 0.00 | - | 1 | 0 | 68.36% |
| CFG240621P00047500 | 2024-04-12 9:54AM EDT | 47.50 | 14.60 | 9.40 | 13.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.