Citizens Financial Group, Inc. (CFG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
CallsforJuly 19, 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 | 99.22% |
| CFG240719C00025000 | 2024-03-28 11:37AM EDT | 25.00 | 11.20 | 9.60 | 12.30 | 0.00 | - | 50 | 96 | 148.05% |
| CFG240719C00027500 | 2024-05-16 9:30AM EDT | 27.50 | 9.29 | 6.70 | 8.40 | 0.00 | - | 2 | 43 | 71.97% |
| CFG240719C00030000 | 2024-06-25 1:34PM EDT | 30.00 | 5.30 | 0.00 | 0.00 | -0.18 | -3.28% | 1 | 69 | 0.00% |
| CFG240719C00032500 | 2024-06-24 9:36AM EDT | 32.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 243 | 0.00% |
| CFG240719C00035000 | 2024-06-25 2:27PM EDT | 35.00 | 1.25 | 0.00 | 0.00 | -0.20 | -13.79% | 23 | 933 | 0.78% |
| CFG240719C00037500 | 2024-06-25 2:30PM EDT | 37.50 | 0.33 | 0.00 | 0.00 | -0.07 | -17.50% | 32 | 6,804 | 6.25% |
| CFG240719C00040000 | 2024-06-25 3:25PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 15 | 1,410 | 12.50% |
| CFG240719C00042500 | 2024-05-29 10:16AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| CFG240719C00045000 | 2024-01-22 12:08PM EDT | 45.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 1 | 58.20% |
| CFG240719C00047500 | 2024-01-11 3:32PM EDT | 47.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 79.49% |
PutsforJuly 19, 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 | 153.13% |
| CFG240719P00017500 | 2024-03-13 10:36AM EDT | 17.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 18 | 168.55% |
| CFG240719P00020000 | 2024-03-20 2:03PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 44 | 80 | 153.91% |
| CFG240719P00022500 | 2024-06-21 3:51PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 50.00% |
| CFG240719P00025000 | 2024-06-21 1:47PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| CFG240719P00027500 | 2024-06-24 1:51PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 827 | 25.00% |
| CFG240719P00030000 | 2024-06-25 10:16AM EDT | 30.00 | 0.14 | 0.00 | 0.00 | +0.02 | +16.67% | 10 | 221 | 12.50% |
| CFG240719P00032500 | 2024-06-25 3:10PM EDT | 32.50 | 0.28 | 0.00 | 0.00 | +0.05 | +21.74% | 11 | 2,926 | 6.25% |
| CFG240719P00035000 | 2024-06-25 2:21PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | +0.10 | +11.11% | 145 | 1,361 | 0.00% |
| CFG240719P00037500 | 2024-06-12 12:36PM EDT | 37.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 14 | 495 | 0.00% |
| CFG240719P00040000 | 2024-06-07 3:13PM EDT | 40.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CFG240719P00042500 | 2024-04-01 10:20AM EDT | 42.50 | 7.30 | 7.60 | 8.00 | 0.00 | - | 3 | 7 | 60.55% |
© 2024 Yahoo. All rights reserved.