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 | 2024-04-30 3:26PM EDT | 22.50 | 12.37 | 10.50 | 14.50 | 0.00 | - | 1 | 2 | 54.00% |
| CFG241220C00025000 | 2024-05-13 12:26PM EDT | 25.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFG241220C00027500 | 2024-04-05 12:16PM EDT | 27.50 | 7.90 | 8.10 | 9.20 | 0.00 | - | 1 | 41 | 50.68% |
| CFG241220C00030000 | 2024-06-04 2:17PM EDT | 30.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CFG241220C00032500 | 2024-04-25 9:38AM EDT | 32.50 | 5.10 | 4.90 | 5.10 | 0.00 | - | 3 | 118 | 43.08% |
| CFG241220C00035000 | 2024-05-29 1:56PM EDT | 35.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CFG241220C00037500 | 2024-06-04 11:10AM EDT | 37.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CFG241220C00040000 | 2024-05-30 3:21PM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CFG241220C00042500 | 2024-05-31 3:05PM EDT | 42.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CFG241220C00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CFG241220C00047500 | 2024-04-09 12:33PM EDT | 47.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 27 | 143 | 36.87% |
| CFG241220C00050000 | 2024-05-28 9:37AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 0 | 25.00% |
| CFG241220P00017500 | 2024-02-27 2:49PM EDT | 17.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 123 | 142 | 53.42% |
| CFG241220P00020000 | 2024-04-11 10:42AM EDT | 20.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 26 | 33 | 53.96% |
| CFG241220P00022500 | 2024-05-02 1:32PM EDT | 22.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 10 | 1,606 | 41.99% |
| CFG241220P00025000 | 2024-05-20 3:55PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CFG241220P00027500 | 2024-06-04 3:59PM EDT | 27.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CFG241220P00030000 | 2024-05-23 1:37PM EDT | 30.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CFG241220P00032500 | 2024-06-04 3:59PM EDT | 32.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CFG241220P00035000 | 2024-05-31 9:30AM EDT | 35.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFG241220P00037500 | 2024-05-28 9:45AM EDT | 37.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CFG241220P00040000 | 2024-06-03 9:34AM EDT | 40.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFG241220P00042500 | 2024-06-03 10:29AM EDT | 42.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CFG241220P00045000 | 2024-05-16 11:33AM EDT | 45.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFG241220P00047500 | 2024-05-24 10:14AM EDT | 47.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.