Citizens Financial Group, Inc. (CFG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG260116C00012500 | 2024-05-09 11:25AM EDT | 12.50 | 23.60 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 83.30% |
| CFG260116C00015000 | 2024-01-29 4:09PM EDT | 15.00 | 19.06 | 15.30 | 16.10 | 0.00 | - | 6 | 0 | 0.00% |
| CFG260116C00017500 | 2023-11-27 12:47PM EDT | 17.50 | 9.85 | 14.00 | 18.50 | 0.00 | - | 2 | 2 | 52.91% |
| CFG260116C00020000 | 2024-05-06 3:06PM EDT | 20.00 | 16.40 | 12.00 | 15.10 | 0.00 | - | 3 | 225 | 30.47% |
| CFG260116C00022500 | 2024-05-06 1:39PM EDT | 22.50 | 14.40 | 12.40 | 14.30 | 0.00 | - | 2 | 6 | 45.83% |
| CFG260116C00025000 | 2024-02-09 10:30AM EDT | 25.00 | 9.40 | 11.40 | 13.90 | 0.00 | - | 1 | 211 | 55.77% |
| CFG260116C00027500 | 2024-06-18 1:34PM EDT | 27.50 | 9.60 | 7.10 | 10.10 | 0.00 | - | 9 | 358 | 37.43% |
| CFG260116C00030000 | 2024-06-18 12:58PM EDT | 30.00 | 8.00 | 5.50 | 8.90 | 0.00 | - | 2 | 149 | 38.90% |
| CFG260116C00032500 | 2024-05-22 9:45AM EDT | 32.50 | 8.30 | 4.00 | 8.10 | 0.00 | - | 2 | 21 | 41.54% |
| CFG260116C00035000 | 2024-06-17 9:51AM EDT | 35.00 | 5.01 | 5.20 | 5.90 | 0.00 | - | 1 | 426 | 34.75% |
| CFG260116C00037500 | 2024-06-17 12:03PM EDT | 37.50 | 4.08 | 2.00 | 4.90 | 0.00 | - | 3 | 436 | 34.42% |
| CFG260116C00040000 | 2024-06-10 10:06AM EDT | 40.00 | 3.11 | 2.70 | 3.90 | 0.00 | - | 13 | 209 | 33.28% |
| CFG260116C00042500 | 2024-06-18 11:05AM EDT | 42.50 | 2.90 | 2.00 | 3.30 | 0.00 | - | 1 | 36 | 33.70% |
| CFG260116C00045000 | 2024-06-11 12:41PM EDT | 45.00 | 2.20 | 1.20 | 2.70 | 0.00 | - | 4 | 40 | 33.47% |
| CFG260116C00047500 | 2024-01-23 2:41PM EDT | 47.50 | 1.50 | 1.30 | 1.80 | 0.00 | - | 90 | 93 | 30.53% |
| CFG260116C00050000 | 2024-05-15 9:31AM EDT | 50.00 | 2.50 | 1.15 | 1.70 | 0.00 | - | 7 | 19 | 32.43% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG260116P00012500 | 2024-03-12 2:27PM EDT | 12.50 | 0.37 | 0.05 | 1.65 | 0.00 | - | 6 | 34 | 66.11% |
| CFG260116P00015000 | 2024-02-27 11:50AM EDT | 15.00 | 0.95 | 0.25 | 0.75 | 0.00 | - | 1 | 87 | 53.74% |
| CFG260116P00017500 | 2024-04-30 9:30AM EDT | 17.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 53 | 12.50% |
| CFG260116P00020000 | 2024-06-10 10:30AM EDT | 20.00 | 1.20 | 0.70 | 1.20 | 0.00 | - | 2 | 71 | 44.34% |
| CFG260116P00022500 | 2024-05-20 10:20AM EDT | 22.50 | 1.25 | 1.20 | 1.50 | 0.00 | - | 50 | 254 | 40.41% |
| CFG260116P00025000 | 2024-05-24 3:59PM EDT | 25.00 | 2.00 | 1.55 | 2.20 | 0.00 | - | 1 | 102 | 39.80% |
| CFG260116P00027500 | 2024-06-20 12:23PM EDT | 27.50 | 2.50 | 1.55 | 2.80 | 0.00 | - | 444 | 474 | 37.23% |
| CFG260116P00030000 | 2024-06-17 11:25AM EDT | 30.00 | 3.66 | 3.10 | 3.80 | 0.00 | - | 3 | 96 | 36.72% |
| CFG260116P00032500 | 2024-05-23 12:12PM EDT | 32.50 | 4.40 | 4.10 | 4.80 | 0.00 | - | 3 | 116 | 35.19% |
| CFG260116P00035000 | 2024-06-14 12:24PM EDT | 35.00 | 6.00 | 5.20 | 5.90 | 0.00 | - | 20 | 225 | 33.44% |
| CFG260116P00037500 | 2024-05-21 10:36AM EDT | 37.50 | 6.40 | 6.70 | 9.50 | 0.00 | - | 1 | 40 | 45.28% |
| CFG260116P00040000 | 2024-06-12 3:07PM EDT | 40.00 | 8.02 | 6.00 | 9.10 | 0.00 | - | 10 | 31 | 33.14% |
| CFG260116P00042500 | 2024-03-20 10:40AM EDT | 42.50 | 11.52 | 9.20 | 12.70 | 0.00 | - | - | 1 | 43.51% |
| CFG260116P00047500 | 2024-04-25 2:09PM EDT | 47.50 | 14.50 | 13.00 | 14.00 | 0.00 | - | - | 1 | 26.71% |
© 2024 Yahoo. All rights reserved.