NYSE - Delayed Quote USD
Citizens Financial Group, Inc. (CFG)
39.64
-1.66
(-4.02%)
At close: 4:00:02 PM EDT
40.44
+0.80
+(2.02%)
After hours: 6:13:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG250620C00025000 | 5/1/2025 10:05 AM | 25 | 12.72 | 13.90 | 17.00 | 0.00 | 0.00% | 1 | 1 | 139.45% |
| CFG250620C00030000 | 4/23/2025 3:31 PM | 30 | 6.64 | 9.00 | 11.90 | 0.00 | 0.00% | 1 | 4 | 96.19% |
| CFG250620C00032500 | 5/12/2025 1:52 PM | 32.5 | 9.45 | 6.60 | 8.30 | 0.00 | 0.00% | 5 | 132 | 55.66% |
| CFG250620C00035000 | 5/16/2025 1:01 PM | 35 | 6.88 | 4.80 | 5.30 | 0.00 | 0.00% | 1 | 250 | 52.25% |
| CFG250620C00037500 | 5/21/2025 2:06 PM | 37.5 | 3.20 | 2.75 | 3.50 | -1.00 | -23.81% | 1 | 644 | 50.68% |
| CFG250620C00040000 | 5/21/2025 3:21 PM | 40 | 1.30 | 1.10 | 1.65 | -1.06 | -44.92% | 9 | 2,466 | 39.40% |
| CFG250620C00042500 | 5/21/2025 3:54 PM | 42.5 | 0.38 | 0.25 | 0.45 | -0.42 | -52.50% | 8 | 1,055 | 30.47% |
| CFG250620C00045000 | 5/20/2025 3:44 PM | 45 | 0.17 | 0.00 | 0.15 | 0.00 | 0.00% | 7 | 2,594 | 31.64% |
| CFG250620C00047500 | 5/20/2025 12:01 PM | 47.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 189 | 33.20% |
| CFG250620C00050000 | 4/22/2025 3:28 PM | 50 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1,034 | 49.81% |
| CFG250620C00052500 | 4/15/2025 10:14 AM | 52.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 322 | 64.26% |
| CFG250620C00055000 | 5/14/2025 2:22 PM | 55 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 156 | 79.10% |
| CFG250620C00057500 | 2/28/2025 9:30 AM | 57.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 86.72% |
| CFG250620C00060000 | 1/21/2025 9:48 AM | 60 | 0.39 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 6 | 95.21% |
| CFG250620C00065000 | 4/17/2025 10:12 AM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 52 | 69.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG250620P00020000 | 4/11/2025 10:53 AM | 20 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| CFG250620P00022500 | 4/16/2025 10:20 AM | 22.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 133.79% |
| CFG250620P00025000 | 4/8/2025 10:52 AM | 25 | 0.35 | 0.00 | 0.20 | 0.00 | 0.00% | 14 | 21 | 85.94% |
| CFG250620P00027500 | 4/28/2025 11:27 AM | 27.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 5 | 66.80% |
| CFG250620P00030000 | 5/6/2025 2:08 PM | 30 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 136 | 49.41% |
| CFG250620P00032500 | 5/19/2025 2:07 PM | 32.5 | 0.03 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 369 | 51.07% |
| CFG250620P00035000 | 5/21/2025 3:19 PM | 35 | 0.20 | 0.10 | 0.40 | 0.10 | 100.00% | 10 | 472 | 43.26% |
| CFG250620P00037500 | 5/21/2025 2:44 PM | 37.5 | 0.48 | 0.45 | 0.70 | 0.19 | 65.52% | 16 | 292 | 34.33% |
| CFG250620P00040000 | 5/21/2025 2:38 PM | 40 | 1.25 | 1.30 | 1.85 | 0.45 | 56.25% | 34 | 2,322 | 35.94% |
| CFG250620P00042500 | 5/21/2025 2:44 PM | 42.5 | 2.75 | 2.90 | 3.30 | 0.80 | 41.03% | 1 | 538 | 30.18% |
| CFG250620P00045000 | 5/20/2025 9:52 AM | 45 | 3.77 | 4.50 | 6.20 | 0.00 | 0.00% | 3 | 46 | 55.42% |
| CFG250620P00047500 | 5/19/2025 9:49 AM | 47.5 | 5.80 | 7.00 | 8.70 | 0.00 | 0.00% | 2 | 1 | 67.97% |
| CFG250620P00050000 | 5/19/2025 9:49 AM | 50 | 8.48 | 9.40 | 12.00 | 0.00 | 0.00% | 2 | 6 | 60.35% |
| CFG250620P00052500 | 5/1/2025 3:23 PM | 52.5 | 14.60 | 11.90 | 14.00 | 0.00 | 0.00% | 27 | 0 | 52.54% |
Related Tickers
MTB M&T Bank Corporation
179.95
-3.12%
FITB Fifth Third Bancorp
37.59
-3.79%
PNC The PNC Financial Services Group, Inc.
172.27
-2.94%
KEY KeyCorp
15.61
-4.17%
HBAN Huntington Bancshares Incorporated
15.32
-3.89%
TFC Truist Financial Corporation
39.12
-3.83%
RF Regions Financial Corporation
21.32
-4.18%
CMA Comerica Incorporated
55.89
-3.84%
FHN First Horizon Corporation
19.43
-3.14%
USB U.S. Bancorp
42.89
-3.42%