Citizens Financial Group, Inc. (CFG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG241018C00025000 | 2024-03-08 11:31AM EDT | 25.00 | 10.10 | 8.60 | 9.80 | 0.00 | - | 1 | 3 | 0.00% |
| CFG241018C00027500 | 2024-04-26 10:22AM EDT | 27.50 | 8.56 | 6.60 | 9.90 | 0.00 | - | 1 | 18 | 66.33% |
| CFG241018C00030000 | 2024-05-30 10:34AM EDT | 30.00 | 5.80 | 5.20 | 6.40 | +0.30 | +5.45% | 2 | 34 | 38.01% |
| CFG241018C00032500 | 2024-05-28 3:07PM EDT | 32.50 | 3.90 | 4.30 | 4.50 | 0.00 | - | 5 | 40 | 34.62% |
| CFG241018C00035000 | 2024-05-30 2:50PM EDT | 35.00 | 2.49 | 2.80 | 2.95 | 0.00 | - | 5 | 165 | 32.32% |
| CFG241018C00037500 | 2024-05-30 3:25PM EDT | 37.50 | 1.50 | 1.70 | 1.85 | 0.00 | - | 1 | 509 | 31.40% |
| CFG241018C00040000 | 2024-05-28 10:39AM EDT | 40.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 2 | 2,762 | 30.81% |
| CFG241018C00042500 | 2024-05-28 10:33AM EDT | 42.50 | 0.60 | 0.50 | 0.65 | 0.00 | - | 2 | 97 | 30.91% |
| CFG241018C00045000 | 2024-05-30 2:56PM EDT | 45.00 | 0.22 | 0.00 | 1.80 | 0.00 | - | 8 | 1,162 | 53.93% |
| CFG241018C00047500 | 2024-03-21 3:35PM EDT | 47.50 | 0.50 | 0.20 | 0.30 | 0.00 | - | - | 2 | 33.79% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG241018P00017500 | 2024-03-22 10:47AM EDT | 17.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 77.54% |
| CFG241018P00020000 | 2024-04-04 9:30AM EDT | 20.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 64.89% |
| CFG241018P00022500 | 2024-04-30 3:32PM EDT | 22.50 | 0.23 | 0.05 | 0.60 | 0.00 | - | 1 | 44 | 51.76% |
| CFG241018P00025000 | 2024-05-24 3:16PM EDT | 25.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 33 | 120 | 39.16% |
| CFG241018P00027500 | 2024-05-10 10:16AM EDT | 27.50 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 56 | 35.84% |
| CFG241018P00030000 | 2024-05-30 3:35PM EDT | 30.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 1 | 6,087 | 32.91% |
| CFG241018P00032500 | 2024-05-29 12:14PM EDT | 32.50 | 1.88 | 1.25 | 1.40 | 0.00 | - | 11 | 156 | 30.59% |
| CFG241018P00035000 | 2024-05-20 2:10PM EDT | 35.00 | 1.74 | 2.25 | 2.40 | 0.00 | - | 25 | 82 | 29.32% |
| CFG241018P00037500 | 2024-05-20 11:38AM EDT | 37.50 | 2.80 | 3.60 | 3.80 | 0.00 | - | 54 | 89 | 28.35% |
| CFG241018P00040000 | 2024-05-01 10:11AM EDT | 40.00 | 6.30 | 5.20 | 5.60 | 0.00 | - | 1 | 3 | 27.95% |
| CFG241018P00042500 | 2024-05-13 3:30PM EDT | 42.50 | 7.00 | 7.30 | 7.70 | 0.00 | - | 1 | 7 | 28.10% |
| CFG241018P00045000 | 2024-04-05 9:41AM EDT | 45.00 | 11.53 | 9.10 | 10.70 | 0.00 | - | 3 | 3 | 42.31% |
| CFG241018P00050000 | 2024-04-29 9:45AM EDT | 50.00 | 15.21 | 15.80 | 17.10 | 0.00 | - | - | 6 | 64.36% |
© 2024 Yahoo. All rights reserved.