Citizens Financial Group, Inc. (CFG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG250117C00012500 | 2023-11-17 10:44AM EDT | 12.50 | 15.00 | 19.00 | 23.50 | 0.00 | - | 2 | 0 | 123.29% |
| CFG250117C00015000 | 2024-02-06 2:29PM EDT | 15.00 | 16.50 | 16.70 | 21.40 | 0.00 | - | 2 | 2 | 114.84% |
| CFG250117C00017500 | 2024-02-13 1:11PM EDT | 17.50 | 13.69 | 14.40 | 17.50 | 0.00 | - | 3 | 16 | 56.25% |
| CFG250117C00020000 | 2024-05-30 11:40AM EDT | 20.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 0.00% |
| CFG250117C00022500 | 2024-06-24 1:40PM EDT | 22.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| CFG250117C00025000 | 2024-05-28 1:35PM EDT | 25.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 4 | 255 | 0.00% |
| CFG250117C00027500 | 2024-05-21 3:21PM EDT | 27.50 | 9.95 | 7.10 | 8.20 | 0.00 | - | 1 | 124 | 36.60% |
| CFG250117C00030000 | 2024-06-20 10:01AM EDT | 30.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| CFG250117C00032500 | 2024-06-17 9:51AM EDT | 32.50 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 0.00% |
| CFG250117C00035000 | 2024-06-24 10:56AM EDT | 35.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 5 | 1,157 | 0.39% |
| CFG250117C00037500 | 2024-06-25 12:01PM EDT | 37.50 | 2.18 | 0.00 | 0.00 | +0.22 | +11.22% | 119 | 2,276 | 3.13% |
| CFG250117C00040000 | 2024-06-25 1:38PM EDT | 40.00 | 1.44 | 0.00 | 0.00 | -0.16 | -10.00% | 35 | 2,078 | 6.25% |
| CFG250117C00042500 | 2024-06-25 2:06PM EDT | 42.50 | 0.90 | 0.00 | 0.00 | -0.08 | -8.16% | 38 | 301 | 6.25% |
| CFG250117C00045000 | 2024-06-25 2:05PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | -0.11 | -18.03% | 4 | 266 | 6.25% |
| CFG250117C00047500 | 2024-06-25 11:33AM EDT | 47.50 | 0.28 | 0.00 | 0.00 | -0.02 | -6.67% | 4 | 92 | 12.50% |
| CFG250117C00050000 | 2024-04-01 3:19PM EDT | 50.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 48 | 467 | 37.60% |
| CFG250117C00052500 | 2024-03-27 3:49PM EDT | 52.50 | 0.44 | 0.20 | 0.35 | 0.00 | - | 10 | 175 | 36.77% |
| CFG250117C00055000 | 2024-05-28 1:45PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 12.50% |
| CFG250117C00060000 | 2024-04-05 11:47AM EDT | 60.00 | 0.09 | 0.05 | 0.80 | 0.00 | - | 1 | 19 | 54.79% |
| CFG250117C00065000 | 2023-04-26 10:04AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 14 | 11 | 53.86% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG250117P00012500 | 2024-05-17 1:11PM EDT | 12.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 187 | 88.09% |
| CFG250117P00015000 | 2024-03-27 9:30AM EDT | 15.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 19 | 59 | 70.12% |
| CFG250117P00017500 | 2024-05-06 12:39PM EDT | 17.50 | 0.20 | 0.05 | 0.90 | 0.00 | - | 1 | 114 | 66.80% |
| CFG250117P00020000 | 2024-05-28 2:07PM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 12.50% |
| CFG250117P00022500 | 2024-04-19 1:51PM EDT | 22.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CFG250117P00025000 | 2024-06-12 12:41PM EDT | 25.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 45 | 665 | 12.50% |
| CFG250117P00027500 | 2024-06-25 12:38PM EDT | 27.50 | 0.80 | 0.00 | 0.00 | +0.10 | +14.29% | 48 | 776 | 6.25% |
| CFG250117P00030000 | 2024-06-25 12:28PM EDT | 30.00 | 1.25 | 0.00 | 0.00 | -0.34 | -21.38% | 36 | 2,401 | 6.25% |
| CFG250117P00032500 | 2024-06-25 11:01AM EDT | 32.50 | 2.00 | 0.00 | 0.00 | -0.25 | -11.11% | 16 | 982 | 3.13% |
| CFG250117P00035000 | 2024-06-25 12:21PM EDT | 35.00 | 3.10 | 0.00 | 0.00 | -0.30 | -8.82% | 1 | 1,129 | 0.00% |
| CFG250117P00037500 | 2024-04-02 10:16AM EDT | 37.50 | 5.50 | 5.10 | 5.50 | 0.00 | - | 2 | 37 | 36.99% |
| CFG250117P00040000 | 2024-06-24 10:05AM EDT | 40.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| CFG250117P00042500 | 2024-02-08 11:02AM EDT | 42.50 | 11.90 | 9.40 | 9.70 | 0.00 | - | 28 | 57 | 42.65% |
| CFG250117P00045000 | 2024-04-18 9:51AM EDT | 45.00 | 12.60 | 8.40 | 9.60 | 0.00 | - | 20 | 50 | 0.00% |
| CFG250117P00047500 | 2024-04-09 2:31PM EDT | 47.50 | 13.20 | 11.30 | 13.00 | 0.00 | - | 11 | 41 | 28.42% |
| CFG250117P00050000 | 2024-03-28 10:21AM EDT | 50.00 | 14.60 | 14.20 | 16.30 | 0.00 | - | 3 | 4 | 46.00% |
| CFG250117P00052500 | 2024-03-28 10:53AM EDT | 52.50 | 16.90 | 16.60 | 19.70 | 0.00 | - | 39 | 39 | 61.45% |
| CFG250117P00065000 | 2023-10-19 9:45AM EDT | 65.00 | 39.00 | 36.00 | 38.50 | 0.00 | - | 1 | 0 | 131.56% |
© 2024 Yahoo. All rights reserved.