CFG - Citizens Financial Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFG200717C000125002020-06-26 11:51AM EDT12.5010.409.6014.000.00-412279.69%
CFG200717C000150002020-06-24 11:08AM EDT15.009.707.4011.600.00-417266.41%
CFG200717C000175002020-06-22 6:46PM EDT17.509.606.408.800.00-294283.40%
CFG200717C000200002020-07-10 3:26PM EDT20.004.104.106.40+0.60+17.14%1761218.75%
CFG200717C000225002020-07-10 3:31PM EDT22.502.051.952.450.00-4950491.11%
CFG200717C000250002020-07-10 3:54PM EDT25.000.650.600.70-0.30-31.58%2652,69074.22%
CFG200717C000275002020-07-10 3:09PM EDT27.500.120.050.20-0.23-65.71%702,80573.05%
CFG200717C000300002020-07-10 12:10PM EDT30.000.020.000.05-0.13-86.67%1701,70278.13%
CFG200717C000325002020-07-10 11:07AM EDT32.500.020.000.05-0.08-80.00%6467101.56%
CFG200717C000350002020-07-01 2:32PM EDT35.000.040.000.10-0.01-20.00%5399135.94%
CFG200717C000375002020-06-22 9:30AM EDT37.500.050.000.000.00-1034450.00%
CFG200717C000400002020-06-26 1:46PM EDT40.000.060.000.000.00-6050.00%
CFG200717C000425002020-06-22 6:46PM EDT42.500.220.000.000.00-2513550.00%
CFG200717C000450002020-06-29 9:50AM EDT45.000.050.000.25-0.15-75.00%40190238.28%
CFG200717C000475002020-06-22 6:46PM EDT47.500.450.051.450.00-3033370.70%
CFG200717C000500002020-06-22 6:46PM EDT50.000.250.050.700.00-13330.86%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFG200717P000075002020-06-22 6:46PM EDT7.500.350.002.850.00-100120908.59%
CFG200717P000100002020-06-22 6:46PM EDT10.000.240.000.850.00-213479.69%
CFG200717P000125002020-06-22 6:46PM EDT12.500.050.000.000.00-3550.00%
CFG200717P000150002020-06-15 11:09AM EDT15.000.100.000.000.00-17950.00%
CFG200717P000175002020-07-02 10:28AM EDT17.500.090.000.10-0.11-55.00%5349128.13%
CFG200717P000200002020-07-10 11:57AM EDT20.000.100.000.30-0.42-80.77%37810106.25%
CFG200717P000225002020-07-10 3:51PM EDT22.500.450.350.50-0.93-67.39%3789582.23%
CFG200717P000250002020-07-10 9:46AM EDT25.002.001.452.15-0.66-24.81%367399.51%
CFG200717P000275002020-07-07 11:40AM EDT27.503.883.204.70-0.82-17.45%21,319128.52%
CFG200717P000300002020-07-10 2:27PM EDT30.006.305.707.20-0.69-9.87%1,9812,215171.48%
CFG200717P000325002020-07-08 12:36PM EDT32.509.377.5010.40+2.02+27.48%10426207.42%
CFG200717P000350002020-07-06 3:59PM EDT35.0010.769.1013.40-0.94-8.03%530213.28%
CFG200717P000375002020-07-02 3:00PM EDT37.5013.8011.3015.80-0.10-0.72%17206.25%
CFG200717P000400002020-06-22 6:46PM EDT40.0015.8314.3018.400.00-108278.13%
CFG200717P000425002020-06-22 6:46PM EDT42.505.2016.4020.800.00--0258.59%
CFG200717P000450002020-06-22 6:46PM EDT45.005.5019.0023.300.00--8287.50%