Citizens Financial Group, Inc. (CFG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
CallsforOctober 18, 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 | 2024-06-17 11:07AM EDT | 27.50 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CFG241018C00030000 | 2024-06-24 10:21AM EDT | 30.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 119 | 0.00% |
| CFG241018C00032500 | 2024-06-25 3:55PM EDT | 32.50 | 3.83 | 0.00 | 0.00 | -0.37 | -8.81% | 6 | 62 | 0.00% |
| CFG241018C00035000 | 2024-06-25 12:24PM EDT | 35.00 | 2.35 | 0.00 | 0.00 | -0.33 | -12.31% | 3 | 200 | 0.39% |
| CFG241018C00037500 | 2024-06-25 3:27PM EDT | 37.50 | 1.30 | 0.00 | 0.00 | -0.21 | -13.91% | 10 | 549 | 3.13% |
| CFG241018C00040000 | 2024-06-25 3:40PM EDT | 40.00 | 0.65 | 0.00 | 0.00 | -0.18 | -21.69% | 216 | 2,887 | 6.25% |
| CFG241018C00042500 | 2024-06-25 2:02PM EDT | 42.50 | 0.35 | 0.00 | 0.00 | -0.03 | -7.89% | 37 | 160 | 6.25% |
| CFG241018C00045000 | 2024-06-24 11:27AM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,164 | 12.50% |
| CFG241018C00047500 | 2024-03-21 3:35PM EDT | 47.50 | 0.50 | 0.20 | 0.30 | 0.00 | - | - | 2 | 38.67% |
PutsforOctober 18, 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 | 84.38% |
| CFG241018P00020000 | 2024-04-04 9:30AM EDT | 20.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 70.41% |
| CFG241018P00022500 | 2024-06-04 3:24PM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| CFG241018P00025000 | 2024-06-18 11:44AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 245 | 12.50% |
| CFG241018P00027500 | 2024-06-21 11:54AM EDT | 27.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 12.50% |
| CFG241018P00030000 | 2024-06-25 1:41PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | +0.07 | +13.21% | 3,000 | 3,292 | 6.25% |
| CFG241018P00032500 | 2024-06-25 10:19AM EDT | 32.50 | 1.15 | 0.00 | 0.00 | +0.06 | +5.50% | 32 | 188 | 3.13% |
| CFG241018P00035000 | 2024-06-25 2:55PM EDT | 35.00 | 2.10 | 0.00 | 0.00 | -0.35 | -14.29% | 3,051 | 3,033 | 0.00% |
| CFG241018P00037500 | 2024-05-20 11:38AM EDT | 37.50 | 2.80 | 3.90 | 4.10 | 0.00 | - | 54 | 89 | 31.32% |
| CFG241018P00040000 | 2024-06-11 11:45AM EDT | 40.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CFG241018P00042500 | 2024-05-13 3:30PM EDT | 42.50 | 7.00 | 7.60 | 8.20 | 0.00 | - | 1 | 7 | 33.03% |
| CFG241018P00045000 | 2024-04-05 9:41AM EDT | 45.00 | 11.53 | 9.10 | 10.70 | 0.00 | - | 3 | 3 | 38.99% |
| CFG241018P00050000 | 2024-04-29 9:45AM EDT | 50.00 | 15.21 | 15.80 | 17.10 | 0.00 | - | - | 6 | 64.80% |
© 2024 Yahoo. All rights reserved.