UK markets open in 3 hours 13 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,033.57 +91.79 (+0.51%) CRUDE OIL
78.19 -0.26 (-0.33%) GOLD FUTURES
2,337.50 -11.60 (-0.49%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,275.09 +163.25 (+0.31%)
Citizens Financial Group, Inc. (CFG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG241220C00020000 | 2024-01-29 1:23PM EDT | 20.00 | 13.81 | 9.50 | 13.00 | 0.00 | - | - | 1 | 0.00% |
| CFG241220C00022500 | 2024-06-13 12:41PM EDT | 22.50 | 12.27 | 10.30 | 13.70 | 0.00 | - | 1 | 1 | 80.13% |
| CFG241220C00025000 | 2024-05-13 12:26PM EDT | 25.00 | 11.86 | 8.90 | 12.10 | 0.00 | - | 1 | 8 | 55.52% |
| CFG241220C00027500 | 2024-04-05 12:16PM EDT | 27.50 | 7.90 | 8.10 | 9.20 | 0.00 | - | 1 | 41 | 53.35% |
| CFG241220C00030000 | 2024-06-04 2:17PM EDT | 30.00 | 5.90 | 5.50 | 5.80 | 0.00 | - | 12 | 81 | 37.13% |
| CFG241220C00032500 | 2024-04-25 9:38AM EDT | 32.50 | 5.10 | 4.90 | 5.10 | 0.00 | - | 3 | 118 | 45.12% |
| CFG241220C00035000 | 2024-06-10 12:38PM EDT | 35.00 | 2.92 | 2.60 | 2.90 | 0.00 | - | 10 | 361 | 33.99% |
| CFG241220C00037500 | 2024-06-11 2:17PM EDT | 37.50 | 1.75 | 1.70 | 1.85 | 0.00 | - | 3 | 151 | 32.23% |
| CFG241220C00040000 | 2024-06-14 3:45PM EDT | 40.00 | 1.10 | 1.00 | 1.20 | -0.54 | -32.93% | 3 | 480 | 31.96% |
| CFG241220C00042500 | 2024-05-31 3:05PM EDT | 42.50 | 0.72 | 0.60 | 0.75 | -0.28 | -28.00% | 23 | 100 | 31.67% |
| CFG241220C00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 12.50% |
| CFG241220C00047500 | 2024-04-09 12:33PM EDT | 47.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 27 | 143 | 38.31% |
| CFG241220C00050000 | 2024-05-28 9:37AM EDT | 50.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 40 | 43.14% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG241220P00015000 | 2024-05-13 9:30AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CFG241220P00017500 | 2024-02-27 2:49PM EDT | 17.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 123 | 142 | 54.88% |
| CFG241220P00020000 | 2024-04-11 10:42AM EDT | 20.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 26 | 33 | 55.47% |
| CFG241220P00022500 | 2024-05-02 1:32PM EDT | 22.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 10 | 1,606 | 43.07% |
| CFG241220P00025000 | 2024-06-12 9:41AM EDT | 25.00 | 0.42 | 0.40 | 0.55 | 0.00 | - | 8 | 128 | 39.11% |
| CFG241220P00027500 | 2024-06-10 2:54PM EDT | 27.50 | 0.79 | 0.75 | 0.95 | 0.00 | - | 1 | 658 | 36.94% |
| CFG241220P00030000 | 2024-06-14 9:33AM EDT | 30.00 | 1.40 | 1.35 | 1.90 | 0.00 | - | 2 | 700 | 39.23% |
| CFG241220P00032500 | 2024-06-04 3:59PM EDT | 32.50 | 2.32 | 2.20 | 3.00 | 0.00 | - | 1 | 59 | 39.42% |
| CFG241220P00035000 | 2024-05-31 9:30AM EDT | 35.00 | 3.40 | 3.40 | 3.80 | 0.00 | - | 1 | 38 | 33.70% |
| CFG241220P00037500 | 2024-06-11 9:39AM EDT | 37.50 | 5.20 | 4.90 | 5.20 | 0.00 | - | 2 | 128 | 31.38% |
| CFG241220P00040000 | 2024-06-03 9:34AM EDT | 40.00 | 6.00 | 6.70 | 7.00 | 0.00 | - | 1 | 18 | 30.37% |
| CFG241220P00042500 | 2024-06-03 10:29AM EDT | 42.50 | 8.10 | 8.80 | 9.80 | 0.00 | - | 23 | 47 | 40.06% |
| CFG241220P00045000 | 2024-05-16 11:33AM EDT | 45.00 | 8.80 | 10.50 | 12.30 | 0.00 | - | 1 | 5 | 45.39% |
| CFG241220P00047500 | 2024-05-24 10:14AM EDT | 47.50 | 12.20 | 13.10 | 14.90 | 0.00 | - | 14 | 14 | 51.54% |
© 2024 Yahoo. All rights reserved.