Citizens Financial Group, Inc. (CFG)
NYSE - Nasdaq Real-time 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 | 12.20 | 16.00 | 0.00 | - | 1 | 2 | 187.50% |
| CFG240621C00022500 | 2024-06-12 9:30AM EDT | 22.50 | 12.05 | 10.40 | 13.50 | 0.00 | - | 640 | 1 | 245.70% |
| CFG240621C00025000 | 2024-05-22 10:22AM EDT | 25.00 | 11.42 | 7.60 | 11.00 | 0.00 | - | 1 | 1 | 171.48% |
| CFG240621C00027500 | 2024-06-04 3:35PM EDT | 27.50 | 6.80 | 6.50 | 8.10 | 0.00 | - | 2 | 64 | 185.74% |
| CFG240621C00030000 | 2024-06-14 11:13AM EDT | 30.00 | 4.30 | 4.00 | 4.80 | -0.60 | -12.24% | 1 | 513 | 98.44% |
| CFG240621C00032500 | 2024-06-14 3:18PM EDT | 32.50 | 1.69 | 0.85 | 2.55 | -0.56 | -24.89% | 18 | 538 | 96.88% |
| CFG240621C00035000 | 2024-06-14 2:42PM EDT | 35.00 | 0.18 | 0.15 | 0.25 | -0.27 | -60.00% | 44 | 6,662 | 34.18% |
| CFG240621C00037500 | 2024-06-14 3:54PM EDT | 37.50 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 6 | 9,750 | 51.17% |
| CFG240621C00040000 | 2024-06-14 11:23AM EDT | 40.00 | 0.35 | 0.00 | 0.20 | +0.32 | +1,066.67% | 9 | 5,579 | 80.86% |
| CFG240621C00042500 | 2024-06-12 2:14PM EDT | 42.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 415 | 81.25% |
| CFG240621C00045000 | 2024-05-02 10:18AM EDT | 45.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 20 | 334 | 163.28% |
| CFG240621C00047500 | 2024-05-23 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 23 | 178.52% |
| CFG240621C00050000 | 2024-04-19 10:00AM EDT | 50.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 40 | 40 | 205.47% |
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 | 100.00% |
| CFG240621P00015000 | 2024-04-11 10:26AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 105 | 333.59% |
| CFG240621P00017500 | 2024-06-07 1:54PM EDT | 17.50 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 74 | 343.36% |
| CFG240621P00020000 | 2024-03-20 2:03PM EDT | 20.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 166 | 294.92% |
| CFG240621P00022500 | 2024-05-08 1:36PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,353 | 146.88% |
| CFG240621P00025000 | 2024-05-20 12:37PM EDT | 25.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 53 | 626 | 135.16% |
| CFG240621P00027500 | 2024-06-10 3:34PM EDT | 27.50 | 0.26 | 0.00 | 0.60 | 0.00 | - | 10 | 1,294 | 138.48% |
| CFG240621P00030000 | 2024-06-11 10:41AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 1,637 | 69.92% |
| CFG240621P00032500 | 2024-06-14 3:28PM EDT | 32.50 | 0.14 | 0.05 | 0.15 | +0.02 | +16.67% | 29 | 5,014 | 38.67% |
| CFG240621P00035000 | 2024-06-14 12:33PM EDT | 35.00 | 1.20 | 0.50 | 1.25 | +0.40 | +50.00% | 92 | 2,699 | 38.87% |
| CFG240621P00037500 | 2024-06-11 1:13PM EDT | 37.50 | 3.63 | 1.55 | 5.60 | 0.00 | - | 16 | 289 | 60.55% |
| CFG240621P00040000 | 2024-06-11 1:02PM EDT | 40.00 | 6.10 | 5.40 | 6.60 | 0.00 | - | 2 | 7 | 75.00% |
| CFG240621P00045000 | 2024-04-11 9:56AM EDT | 45.00 | 11.50 | 7.20 | 10.90 | 0.00 | - | 1 | 0 | 0.00% |
| 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.