Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.39 -0.23 (-0.00%) Dow
39,240.21 +89.88 (+0.23%) Nasdaq
17,648.15 -41.21 (-0.23%) Bitcoin USD
61,457.45 -2,833.57 (-4.41%) CMC Crypto 200
1,258.18 -51.54 (-3.93%)
Citizens Financial Group, Inc. (CFG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Callsfor17 January 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 | 114.06% |
| CFG250117C00015000 | 2024-02-06 2:29PM EDT | 15.00 | 16.50 | 16.70 | 21.40 | 0.00 | - | 2 | 2 | 107.72% |
| CFG250117C00017500 | 2024-02-13 1:11PM EDT | 17.50 | 13.69 | 14.40 | 17.50 | 0.00 | - | 3 | 16 | 0.00% |
| CFG250117C00020000 | 2024-05-30 11:40AM EDT | 20.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 0.00% |
| CFG250117C00022500 | 2024-05-15 3:52PM EDT | 22.50 | 14.60 | 10.80 | 13.20 | 0.00 | - | 1 | 97 | 50.83% |
| 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 | 32.64% |
| 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 | 2024-06-21 2:09PM EDT | 35.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 6 | 1,152 | 0.00% |
| CFG250117C00037500 | 2024-06-17 12:02PM EDT | 37.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2,226 | 3.13% |
| CFG250117C00040000 | 2024-06-21 11:42AM EDT | 40.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 25 | 2,043 | 3.13% |
| CFG250117C00042500 | 2024-06-21 11:20AM EDT | 42.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 6.25% |
| CFG250117C00045000 | 2024-06-17 3:22PM EDT | 45.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 269 | 6.25% |
| CFG250117C00047500 | 2024-06-06 3:10PM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| CFG250117C00050000 | 2024-04-01 3:19PM EDT | 50.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 48 | 467 | 36.82% |
| CFG250117C00052500 | 2024-03-27 3:49PM EDT | 52.50 | 0.44 | 0.20 | 0.35 | 0.00 | - | 10 | 175 | 36.01% |
| 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 | 53.91% |
| CFG250117C00065000 | 2023-04-26 10:04AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 14 | 11 | 53.03% |
Putsfor17 January 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 | 88.18% |
| CFG250117P00015000 | 2024-03-27 9:30AM EDT | 15.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 19 | 59 | 70.22% |
| CFG250117P00017500 | 2024-05-06 12:39PM EDT | 17.50 | 0.20 | 0.05 | 0.90 | 0.00 | - | 1 | 114 | 66.94% |
| 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 | 2024-05-17 1:24PM EDT | 27.50 | 0.70 | 0.90 | 1.05 | 0.00 | - | 2 | 759 | 39.06% |
| CFG250117P00030000 | 2024-06-17 11:34AM EDT | 30.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2,365 | 6.25% |
| CFG250117P00032500 | 2024-06-18 10:10AM EDT | 32.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 966 | 3.13% |
| CFG250117P00035000 | 2024-06-18 10:45AM EDT | 35.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,128 | 0.10% |
| CFG250117P00037500 | 2024-04-02 10:16AM EDT | 37.50 | 5.50 | 5.10 | 5.50 | 0.00 | - | 2 | 37 | 38.22% |
| CFG250117P00040000 | 2024-06-04 2:29PM EDT | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| CFG250117P00042500 | 2024-02-08 11:02AM EDT | 42.50 | 11.90 | 9.40 | 9.70 | 0.00 | - | 28 | 57 | 44.34% |
| 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 | 33.06% |
| CFG250117P00050000 | 2024-03-28 10:21AM EDT | 50.00 | 14.60 | 14.20 | 16.30 | 0.00 | - | 3 | 4 | 48.66% |
| CFG250117P00052500 | 2024-03-28 10:53AM EDT | 52.50 | 16.90 | 16.60 | 19.70 | 0.00 | - | 39 | 39 | 63.48% |
| CFG250117P00065000 | 2023-10-19 9:45AM EDT | 65.00 | 39.00 | 36.00 | 38.50 | 0.00 | - | 1 | 0 | 132.35% |
© 2024 Yahoo. All rights reserved.