Citizens Financial Group, Inc. (CFG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG240719C00022500 | 2023-11-27 3:00PM EDT | 22.50 | 5.40 | 11.30 | 12.40 | 0.00 | - | - | 1 | 0.00% |
| CFG240719C00025000 | 2024-03-28 11:37AM EDT | 25.00 | 11.20 | 9.60 | 12.30 | 0.00 | - | 50 | 96 | 176.76% |
| CFG240719C00027500 | 2024-05-16 9:30AM EDT | 27.50 | 9.29 | 6.70 | 8.40 | 0.00 | - | 2 | 43 | 0.00% |
| CFG240719C00030000 | 2024-06-25 1:34PM EDT | 30.00 | 5.30 | 5.00 | 8.20 | 0.00 | - | 1 | 69 | 81.93% |
| CFG240719C00032500 | 2024-06-24 9:36AM EDT | 32.50 | 3.00 | 3.20 | 4.70 | 0.00 | - | 3 | 243 | 50.20% |
| CFG240719C00035000 | 2024-06-28 2:39PM EDT | 35.00 | 1.75 | 1.65 | 1.75 | +0.79 | +82.29% | 58 | 1,161 | 35.06% |
| CFG240719C00037500 | 2024-06-28 3:44PM EDT | 37.50 | 0.47 | 0.45 | 0.50 | +0.25 | +113.64% | 126 | 6,783 | 31.45% |
| CFG240719C00040000 | 2024-06-28 3:06PM EDT | 40.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 13 | 1,429 | 35.06% |
| CFG240719C00042500 | 2024-05-29 10:16AM EDT | 42.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 53 | 58.69% |
| CFG240719C00045000 | 2024-01-22 12:08PM EDT | 45.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 1 | 56.25% |
| CFG240719C00047500 | 2024-01-11 3:32PM EDT | 47.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 78.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG240719P00015000 | 2024-01-22 11:43AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 172.66% |
| CFG240719P00017500 | 2024-03-13 10:36AM EDT | 17.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 18 | 191.41% |
| CFG240719P00020000 | 2024-03-20 2:03PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 44 | 80 | 175.98% |
| CFG240719P00022500 | 2024-06-21 3:51PM EDT | 22.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 60 | 138.67% |
| CFG240719P00025000 | 2024-06-21 1:47PM EDT | 25.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 56 | 112.89% |
| CFG240719P00027500 | 2024-06-24 1:51PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 400 | 827 | 60.94% |
| CFG240719P00030000 | 2024-06-25 10:16AM EDT | 30.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 10 | 221 | 50.39% |
| CFG240719P00032500 | 2024-06-28 2:20PM EDT | 32.50 | 0.13 | 0.10 | 0.15 | -0.22 | -62.86% | 22 | 2,927 | 35.74% |
| CFG240719P00035000 | 2024-06-28 2:14PM EDT | 35.00 | 0.70 | 0.50 | 0.65 | -0.51 | -42.15% | 37 | 1,231 | 32.81% |
| CFG240719P00037500 | 2024-06-28 3:57PM EDT | 37.50 | 1.90 | 1.80 | 2.00 | -0.50 | -20.83% | 18 | 495 | 32.47% |
| CFG240719P00040000 | 2024-06-28 3:55PM EDT | 40.00 | 3.98 | 2.10 | 6.00 | -1.92 | -32.54% | 1 | 10 | 104.00% |
| CFG240719P00042500 | 2024-04-01 10:20AM EDT | 42.50 | 7.30 | 7.60 | 8.00 | 0.00 | - | 3 | 7 | 101.37% |
© 2024 Yahoo. All rights reserved.