Advertisement
Advertisement
U.S. markets close in 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Citizens Financial Group, Inc. (CFG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.62-0.72 (-1.29%)
As of 03:41PM EST. Market open.
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 EST35.0012.2020.7021.000.00-14261.72%
CFG220121C000375002022-01-07 12:58PM EST37.5016.7018.2018.500.00-15228.52%
CFG220121C000400002022-01-03 10:17AM EST40.009.4015.7015.900.00-31495187.11%
CFG220121C000425002022-01-12 10:13AM EST42.5013.0313.3013.400.00-1242166.80%
CFG220121C000450002022-01-18 2:02PM EST45.0010.8010.7010.90-0.20-1.82%41,352130.08%
CFG220121C000475002022-01-18 10:32AM EST47.508.558.208.50+0.32+3.89%12,234109.38%
CFG220121C000500002022-01-18 2:51PM EST50.006.005.806.10-0.30-4.76%255,09690.43%
CFG220121C000525002022-01-18 1:41PM EST52.503.503.403.70-0.30-7.89%251,74366.31%
CFG220121C000550002022-01-18 3:15PM EST55.001.571.551.75-0.43-21.50%701,92056.89%
CFG220121C000575002022-01-18 3:03PM EST57.500.550.500.60-0.15-21.43%2552,79953.91%
CFG220121C000600002022-01-18 2:12PM EST60.000.400.100.20+0.27+207.69%6069355.27%
CFG220121C000650002021-12-20 11:50AM EST65.000.050.000.150.00-1521382.81%
CFG220121C000700002021-11-10 6:50AM EST70.000.170.004.800.00-123288.09%
CFG220121C000750002021-11-10 6:50AM EST75.000.350.000.350.00-16162.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFG220121P000125002021-11-10 6:50AM EST12.500.700.004.800.00--01,355.08%
CFG220121P000150002021-11-01 11:29AM EST15.000.050.000.100.00-1076534.38%
CFG220121P000175002021-11-10 6:50AM EST17.500.250.004.800.00-1301,058.20%
CFG220121P000200002021-11-10 6:50AM EST20.000.050.000.150.00-255445.31%
CFG220121P000225002021-11-10 6:50AM EST22.500.150.004.800.00-128852.15%
CFG220121P000250002021-12-02 11:01AM EST25.000.100.000.100.00-2197334.38%
CFG220121P000275002021-11-04 11:10AM EST27.500.050.000.750.00-1324416.41%
CFG220121P000300002021-10-20 10:11AM EST30.000.050.000.450.00-6308335.55%
CFG220121P000325002021-12-22 3:13PM EST32.500.150.000.050.00-3568212.50%
CFG220121P000350002021-12-27 11:57AM EST35.000.050.000.050.00-100729185.94%
CFG220121P000375002022-01-06 3:59PM EST37.500.050.000.050.00-31,670160.94%
CFG220121P000400002022-01-18 9:42AM EST40.000.050.000.05-0.02-28.57%13,152137.50%
CFG220121P000425002022-01-18 2:56PM EST42.500.050.050.200.00-11,420148.05%
CFG220121P000450002022-01-14 3:32PM EST45.000.050.050.100.00-263,091110.16%
CFG220121P000475002022-01-13 1:47PM EST47.500.100.000.750.00-11604125.39%
CFG220121P000500002022-01-18 2:56PM EST50.000.120.100.15-0.01-7.69%2366269.92%
CFG220121P000525002022-01-18 1:49PM EST52.500.300.250.30+0.05+20.00%76699656.25%
CFG220121P000550002022-01-18 3:24PM EST55.000.840.800.95+0.09+12.00%77865450.29%
CFG220121P000575002022-01-18 2:46PM EST57.502.152.152.40+0.10+4.88%143352.64%
CFG220121P000600002022-01-14 2:17PM EST60.004.264.204.700.00-81869.53%
CFG220121P000650002021-11-10 6:50AM EST65.0022.2017.5017.700.00-48496.88%
Advertisement
Advertisement