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 | 134.03% |
| CFG250117C00015000 | 2024-02-06 2:29PM EDT | 15.00 | 16.50 | 16.70 | 21.40 | 0.00 | - | 2 | 2 | 122.41% |
| CFG250117C00017500 | 2024-02-13 1:11PM EDT | 17.50 | 13.69 | 14.40 | 17.50 | 0.00 | - | 3 | 16 | 73.00% |
| CFG250117C00020000 | 2024-05-30 11:40AM EDT | 20.00 | 14.60 | 13.00 | 16.60 | 0.00 | - | 2 | 234 | 56.20% |
| CFG250117C00022500 | 2024-05-15 3:52PM EDT | 22.50 | 14.60 | 10.20 | 13.90 | 0.00 | - | 1 | 97 | 74.51% |
| CFG250117C00025000 | 2024-05-28 1:35PM EDT | 25.00 | 10.45 | 8.50 | 11.20 | 0.00 | - | 4 | 255 | 59.30% |
| CFG250117C00027500 | 2024-05-21 3:21PM EDT | 27.50 | 9.95 | 7.70 | 8.00 | 0.00 | - | 1 | 124 | 39.06% |
| CFG250117C00030000 | 2024-06-03 9:39AM EDT | 30.00 | 6.83 | 5.90 | 6.10 | 0.00 | - | 1 | 344 | 36.23% |
| CFG250117C00032500 | 2024-05-23 10:04AM EDT | 32.50 | 5.55 | 4.30 | 4.60 | 0.00 | - | 10 | 576 | 35.45% |
| CFG250117C00035000 | 2024-05-29 1:16PM EDT | 35.00 | 3.30 | 3.10 | 3.30 | +0.10 | +3.12% | 1 | 1,150 | 34.11% |
| CFG250117C00037500 | 2024-06-03 12:01PM EDT | 37.50 | 2.42 | 2.10 | 2.30 | 0.00 | - | 22 | 2,245 | 33.20% |
| CFG250117C00040000 | 2024-05-30 12:09PM EDT | 40.00 | 1.59 | 1.40 | 1.55 | 0.00 | - | 8 | 2,047 | 32.45% |
| CFG250117C00042500 | 2024-06-03 1:19PM EDT | 42.50 | 1.03 | 0.90 | 1.05 | 0.00 | - | 5 | 266 | 32.30% |
| CFG250117C00045000 | 2024-05-22 3:13PM EDT | 45.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | 3 | 264 | 31.45% |
| CFG250117C00047500 | 2024-05-16 12:26PM EDT | 47.50 | 0.75 | 0.25 | 0.45 | 0.00 | - | 1 | 87 | 31.89% |
| CFG250117C00050000 | 2024-04-01 3:19PM EDT | 50.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 48 | 467 | 37.18% |
| CFG250117C00052500 | 2024-03-27 3:49PM EDT | 52.50 | 0.44 | 0.20 | 0.35 | 0.00 | - | 10 | 175 | 36.23% |
| CFG250117C00055000 | 2024-05-28 1:45PM EDT | 55.00 | 0.10 | 0.05 | 0.85 | 0.00 | - | 2 | 175 | 48.68% |
| CFG250117C00060000 | 2024-04-05 11:47AM EDT | 60.00 | 0.09 | 0.05 | 0.80 | 0.00 | - | 1 | 19 | 53.56% |
| CFG250117C00065000 | 2023-04-26 10:04AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 14 | 11 | 52.54% |
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 | 0.10 | 0.00 | - | 1 | 187 | 58.79% |
| CFG250117P00015000 | 2024-03-27 9:30AM EDT | 15.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 19 | 59 | 65.82% |
| CFG250117P00017500 | 2024-05-06 12:39PM EDT | 17.50 | 0.20 | 0.05 | 0.90 | 0.00 | - | 1 | 114 | 62.50% |
| CFG250117P00020000 | 2024-05-28 2:07PM EDT | 20.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 1 | 679 | 48.15% |
| CFG250117P00022500 | 2024-04-19 1:51PM EDT | 22.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CFG250117P00025000 | 2024-05-28 3:05PM EDT | 25.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 51 | 710 | 37.67% |
| CFG250117P00027500 | 2024-05-17 1:24PM EDT | 27.50 | 0.70 | 1.00 | 1.10 | 0.00 | - | 2 | 759 | 35.91% |
| CFG250117P00030000 | 2024-05-30 11:39AM EDT | 30.00 | 1.62 | 1.60 | 1.75 | 0.00 | - | 2 | 2,365 | 34.24% |
| CFG250117P00032500 | 2024-05-23 12:33PM EDT | 32.50 | 2.15 | 2.50 | 2.65 | 0.00 | - | 5 | 953 | 32.72% |
| CFG250117P00035000 | 2024-05-30 12:23PM EDT | 35.00 | 3.67 | 3.60 | 3.90 | 0.00 | - | 500 | 1,126 | 31.98% |
| CFG250117P00037500 | 2024-04-02 10:16AM EDT | 37.50 | 5.50 | 5.10 | 5.50 | 0.00 | - | 2 | 37 | 31.98% |
| CFG250117P00040000 | 2024-06-04 2:29PM EDT | 40.00 | 6.90 | 6.90 | 7.20 | -1.60 | -18.82% | 1 | 99 | 30.57% |
| CFG250117P00042500 | 2024-02-08 11:02AM EDT | 42.50 | 11.90 | 9.40 | 9.70 | 0.00 | - | 28 | 57 | 36.06% |
| CFG250117P00045000 | 2024-04-18 9:51AM EDT | 45.00 | 12.60 | 8.40 | 9.60 | 0.00 | - | 20 | 50 | 0.00% |
| CFG250117P00047500 | 2024-04-09 2:31PM EDT | 47.50 | 13.20 | 11.30 | 13.00 | 0.00 | - | 11 | 41 | 0.00% |
| CFG250117P00050000 | 2024-03-28 10:21AM EDT | 50.00 | 14.60 | 14.20 | 16.30 | 0.00 | - | 3 | 4 | 35.74% |
| CFG250117P00052500 | 2024-03-28 10:53AM EDT | 52.50 | 16.90 | 16.60 | 19.70 | 0.00 | - | 39 | 39 | 52.91% |
| CFG250117P00065000 | 2023-10-19 9:45AM EDT | 65.00 | 39.00 | 36.00 | 38.50 | 0.00 | - | 1 | 0 | 122.14% |
© 2024 Yahoo. All rights reserved.