Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $41.60 as of 9/6/2024 3:32:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.50 | 21.90 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 22.50 | 17.20 | 19.40 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 14.50 | 16.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 27.50 | 12.10 | 14.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 9.60 | 11.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 32.50 | 7.20 | 9.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 35.00 | 5.40 | 6.70 | 4.30 | 0.00 | 0.00% | 0 | 766 | 0.59 | 0.99 | 0.01 | -0.01 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 3.40 | 3.70 | 5.50 | 0.00 | 0.00% | 0 | 616 | 0.40 | 0.89 | 0.07 | -0.03 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 1.40 | 1.55 | 1.52 | -1.28 | -45.72% | 3 | 2,346 | 0.32 | 0.63 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 0.30 | 0.40 | 0.35 | -0.45 | -56.25% | 20 | 1,902 | 0.30 | 0.26 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 0.05 | 0.15 | 0.11 | -0.04 | -26.67% | 1 | 2,819 | 0.34 | 0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 225 | 0.90 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 415 | 0.76 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 3,303 | 0.50 | -0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2,092 | 0.38 | -0.11 | 0.07 | -0.03 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.65 | 0.75 | 0.75 | +0.30 | +66.67% | 11 | 2,895 | 0.34 | -0.37 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 1.80 | 2.20 | 2.05 | +0.60 | +41.38% | 12 | 851 | 0.33 | -0.74 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 3.30 | 5.30 | 2.20 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.95 | 0.04 | -0.01 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 5.60 | 8.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 8.10 | 10.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 55.00 | 13.10 | 15.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |