Singapore markets open in 8 hours 5 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,308.31 +1.30 (+0.02%) Dow
39,304.96 -366.08 (-0.92%) Nasdaq
16,896.70 +95.16 (+0.57%) Bitcoin USD
67,793.23 -2,445.68 (-3.48%) CMC Crypto 200
1,474.37 -28.29 (-1.88%)
Citizens Financial Group, Inc. (CFG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG240816C00020000 | 2024-03-04 10:30AM EDT | 20.00 | 12.40 | 12.80 | 16.70 | 0.00 | - | 2 | 1 | 118.36% |
| CFG240816C00022500 | 2024-01-08 4:33PM EDT | 22.50 | 11.24 | 9.50 | 9.80 | 0.00 | - | 1 | 46 | 0.00% |
| CFG240816C00025000 | 2024-04-22 1:27PM EDT | 25.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFG240816C00027500 | 2024-05-08 12:23PM EDT | 27.50 | 8.70 | 8.30 | 8.90 | 0.00 | - | 3 | 68 | 52.10% |
| CFG240816C00030000 | 2024-05-14 11:01AM EDT | 30.00 | 6.90 | 6.00 | 6.30 | 0.00 | - | 28 | 104 | 43.75% |
| CFG240816C00032500 | 2024-05-14 11:01AM EDT | 32.50 | 4.90 | 3.90 | 4.10 | 0.00 | - | 94 | 212 | 35.55% |
| CFG240816C00035000 | 2024-05-23 11:00AM EDT | 35.00 | 2.35 | 2.25 | 2.40 | -0.85 | -26.56% | 1 | 637 | 31.81% |
| CFG240816C00037500 | 2024-05-22 10:38AM EDT | 37.50 | 1.50 | 1.15 | 1.25 | 0.00 | - | 2 | 590 | 30.03% |
| CFG240816C00040000 | 2024-05-20 1:53PM EDT | 40.00 | 0.90 | 0.45 | 0.60 | 0.00 | - | 41 | 1,966 | 29.49% |
| CFG240816C00042500 | 2024-05-21 10:00AM EDT | 42.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 921 | 28.86% |
| CFG240816C00045000 | 2024-05-14 11:45AM EDT | 45.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 67 | 46.05% |
| CFG240816C00047500 | 2024-05-21 12:11PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.93% |
| CFG240816C00050000 | 2024-03-12 3:16PM EDT | 50.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 5 | 9 | 47.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG240816P00012500 | 2023-10-27 11:28AM EDT | 12.50 | 0.46 | 0.05 | 0.50 | 0.00 | - | 1 | 0 | 131.25% |
| CFG240816P00015000 | 2023-11-06 12:35PM EDT | 15.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | - | 7 | 105.86% |
| CFG240816P00017500 | 2024-03-06 12:49PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 227 | 99.41% |
| CFG240816P00020000 | 2024-04-26 12:41PM EDT | 20.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 40 | 119 | 81.84% |
| CFG240816P00022500 | 2024-05-02 1:31PM EDT | 22.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 11 | 119 | 67.68% |
| CFG240816P00025000 | 2024-05-02 1:24PM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 24 | 699 | 56.84% |
| CFG240816P00027500 | 2024-05-14 11:01AM EDT | 27.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 29 | 409 | 37.01% |
| CFG240816P00030000 | 2024-05-22 10:16AM EDT | 30.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 508 | 33.01% |
| CFG240816P00032500 | 2024-05-21 9:30AM EDT | 32.50 | 0.60 | 0.70 | 0.85 | 0.00 | - | 7 | 222 | 30.23% |
| CFG240816P00035000 | 2024-05-22 1:54PM EDT | 35.00 | 1.35 | 1.55 | 1.70 | 0.00 | - | 10 | 306 | 28.13% |
| CFG240816P00037500 | 2024-05-20 12:42PM EDT | 37.50 | 2.25 | 2.80 | 3.10 | 0.00 | - | 15 | 164 | 26.95% |
| CFG240816P00040000 | 2024-05-14 12:37PM EDT | 40.00 | 4.30 | 4.80 | 5.00 | 0.00 | - | 50 | 286 | 26.47% |
| CFG240816P00042500 | 2024-03-28 11:05AM EDT | 42.50 | 7.40 | 6.80 | 8.10 | 0.00 | - | 1 | 25 | 46.66% |
| CFG240816P00045000 | 2024-04-26 11:56AM EDT | 45.00 | 9.91 | 9.30 | 10.60 | 0.00 | - | 4 | 4 | 54.49% |
| CFG240816P00047500 | 2024-01-04 10:47AM EDT | 47.50 | 15.30 | 13.60 | 17.20 | 0.00 | - | - | 0 | 100.93% |
© 2024 Yahoo. All rights reserved.