Advertisement
Advertisement
U.S. markets open in 3 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Citizens Financial Group, Inc. (CFG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.67-0.68 (-1.21%)
At close: 04:00PM EST
55.70 +0.03 (+0.05%)
Pre-Market: 04:02AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFG220121C000150002021-10-27 1:52PM EST15.0032.9832.9034.700.00-300.00%
CFG220121C000200002021-11-10 6:50AM EST20.0020.0026.9028.100.00-200.00%
CFG220121C000225002021-11-10 6:50AM EST22.5023.4724.8025.100.00-1000.00%
CFG220121C000250002021-10-28 9:01AM EST25.0022.5223.5024.600.00-110.00%
CFG220121C000275002021-10-27 2:52PM EST27.5020.2721.0023.700.00-900.00%
CFG220121C000300002021-10-27 2:52PM EST30.0017.7618.5019.400.00-1200.00%
CFG220121C000325002021-12-07 3:58PM EST32.5015.9020.3021.600.00-100.00%
CFG220121C000350002021-12-31 10:28AM EST35.0012.200.000.000.00-100.00%
CFG220121C000375002022-01-07 12:58PM EST37.5016.700.000.000.00-100.00%
CFG220121C000400002022-01-03 10:17AM EST40.009.400.000.000.00-3100.00%
CFG220121C000425002022-01-12 10:13AM EST42.5013.030.000.000.00-100.00%
CFG220121C000450002022-01-18 2:02PM EST45.0010.800.000.000.00-400.00%
CFG220121C000475002022-01-18 10:32AM EST47.508.550.000.000.00-100.00%
CFG220121C000500002022-01-18 3:54PM EST50.005.620.000.000.00-15800.00%
CFG220121C000525002022-01-18 3:45PM EST52.503.370.000.000.00-4700.00%
CFG220121C000550002022-01-18 3:51PM EST55.001.600.000.000.00-7300.00%
CFG220121C000575002022-01-18 3:59PM EST57.500.490.000.000.00-290012.50%
CFG220121C000600002022-01-18 3:59PM EST60.000.170.000.000.00-86025.00%
CFG220121C000650002021-12-20 11:50AM EST65.000.050.000.000.00-15050.00%
CFG220121C000700002021-11-10 6:50AM EST70.000.170.004.800.00-123331.84%
CFG220121C000750002021-11-10 6:50AM EST75.000.350.000.350.00-16187.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFG220121P000125002021-11-10 6:50AM EST12.500.700.004.800.00--01,565.23%
CFG220121P000150002021-11-01 11:29AM EST15.000.050.000.100.00-1076615.63%
CFG220121P000175002021-11-10 6:50AM EST17.500.250.004.800.00-1301,222.66%
CFG220121P000200002021-11-10 6:50AM EST20.000.050.000.150.00-255514.06%
CFG220121P000225002021-11-10 6:50AM EST22.500.150.004.800.00-128984.38%
CFG220121P000250002021-12-02 11:01AM EST25.000.100.000.100.00-2197387.50%
CFG220121P000275002021-11-04 11:10AM EST27.500.050.000.750.00-1324481.25%
CFG220121P000300002021-10-20 10:11AM EST30.000.050.000.450.00-6308387.89%
CFG220121P000325002021-12-22 3:13PM EST32.500.150.000.000.00-3050.00%
CFG220121P000350002021-12-27 11:57AM EST35.000.050.000.000.00-100050.00%
CFG220121P000375002022-01-06 3:59PM EST37.500.050.000.000.00-3050.00%
CFG220121P000400002022-01-18 9:42AM EST40.000.050.000.000.00-1050.00%
CFG220121P000425002022-01-18 3:49PM EST42.500.100.000.000.00-100050.00%
CFG220121P000450002022-01-14 3:32PM EST45.000.050.000.000.00-26050.00%
CFG220121P000475002022-01-13 1:47PM EST47.500.100.000.000.00-11050.00%
CFG220121P000500002022-01-18 3:59PM EST50.000.120.000.000.00-48025.00%
CFG220121P000525002022-01-18 3:59PM EST52.500.320.000.000.00-850012.50%
CFG220121P000550002022-01-18 3:57PM EST55.000.950.000.000.00-82403.13%
CFG220121P000575002022-01-18 3:40PM EST57.502.340.000.000.00-1600.00%
CFG220121P000600002022-01-18 3:37PM EST60.004.600.000.000.00-700.00%
CFG220121P000650002021-11-10 6:50AM EST65.0022.2017.5017.700.00-48574.90%
Advertisement
Advertisement