Citizens Financial Group, Inc. (CFG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
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 | 114.94% |
| CFG240719C00025000 | 2024-03-28 11:37AM EDT | 25.00 | 11.20 | 9.60 | 12.30 | 0.00 | - | 50 | 96 | 157.52% |
| CFG240719C00027500 | 2024-05-16 9:30AM EDT | 27.50 | 9.29 | 6.70 | 8.40 | 0.00 | - | 2 | 43 | 97.22% |
| CFG240719C00030000 | 2024-05-28 11:20AM EDT | 30.00 | 5.48 | 4.10 | 4.30 | 0.00 | - | 1 | 68 | 47.17% |
| CFG240719C00032500 | 2024-06-14 11:58AM EDT | 32.50 | 2.48 | 2.15 | 2.25 | 0.00 | - | 2 | 160 | 38.14% |
| CFG240719C00035000 | 2024-06-17 10:42AM EDT | 35.00 | 0.90 | 0.85 | 0.95 | -0.18 | -17.48% | 11 | 593 | 35.74% |
| CFG240719C00037500 | 2024-06-17 9:55AM EDT | 37.50 | 0.33 | 0.25 | 0.40 | -0.02 | -5.71% | 5 | 3,041 | 37.99% |
| CFG240719C00040000 | 2024-06-14 12:53PM EDT | 40.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 4 | 1,408 | 53.56% |
| CFG240719C00042500 | 2024-05-29 10:16AM EDT | 42.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 53 | 58.50% |
| CFG240719C00045000 | 2024-01-22 12:08PM EDT | 45.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 1 | 54.10% |
| CFG240719C00047500 | 2024-01-11 3:32PM EDT | 47.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 72.75% |
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 | 126.56% |
| CFG240719P00017500 | 2024-03-13 10:36AM EDT | 17.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 18 | 139.45% |
| CFG240719P00020000 | 2024-03-20 2:03PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 44 | 80 | 126.56% |
| CFG240719P00022500 | 2024-03-13 2:00PM EDT | 22.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 12 | 60 | 90.82% |
| CFG240719P00025000 | 2024-06-12 1:55PM EDT | 25.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 55 | 78.42% |
| CFG240719P00027500 | 2024-05-30 9:52AM EDT | 27.50 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 426 | 57.52% |
| CFG240719P00030000 | 2024-06-14 3:30PM EDT | 30.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | 1 | 213 | 41.11% |
| CFG240719P00032500 | 2024-06-17 10:26AM EDT | 32.50 | 0.80 | 0.75 | 0.85 | +0.10 | +14.29% | 20 | 2,767 | 35.30% |
| CFG240719P00035000 | 2024-06-14 2:42PM EDT | 35.00 | 1.85 | 1.95 | 2.05 | 0.00 | - | 2 | 1,184 | 33.06% |
| CFG240719P00037500 | 2024-06-12 12:36PM EDT | 37.50 | 2.40 | 3.80 | 4.10 | 0.00 | - | 14 | 495 | 37.79% |
| CFG240719P00040000 | 2024-06-07 3:13PM EDT | 40.00 | 5.90 | 6.20 | 6.60 | 0.00 | - | 1 | 14 | 51.37% |
| CFG240719P00042500 | 2024-04-01 10:20AM EDT | 42.50 | 7.30 | 7.60 | 8.00 | 0.00 | - | 3 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.