Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $34.60 as of 3/28/2024 9:20:06 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 21.60 | 25.80 | 20.80 | 0.00 | 0.00% | 0 | 7 | 4.24 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 3/27/2024 3:59:51 PM EST |
15.00 | 19.50 | 23.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
17.50 | 16.40 | 20.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
20.00 | 14.30 | 18.20 | 13.40 | 0.00 | 0.00% | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 3/27/2024 3:59:51 PM EST |
22.50 | 11.50 | 15.20 | 9.10 | 0.00 | 0.00% | 0 | 8 | 2.26 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 3/27/2024 3:59:51 PM EST |
25.00 | 10.00 | 12.50 | 10.40 | 0.00 | 0.00% | 0 | 90 | 0.81 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:51 PM EST |
27.50 | 6.80 | 10.60 | 6.03 | 0.00 | 0.00% | 0 | 349 | 0.62 | 0.99 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 3:59:51 PM EST |
30.00 | 3.80 | 8.00 | 5.10 | 0.00 | 0.00% | 0 | 2,901 | 0.44 | 0.96 | 0.02 | -0.01 | 3/26/2024 | 3/27/2024 3:59:51 PM EST |
32.50 | 3.50 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 3,533 | 0.35 | 0.86 | 0.06 | -0.02 | 3/27/2024 | 3/27/2024 3:59:51 PM EST |
35.00 | 1.65 | 1.80 | 1.73 | 0.00 | 0.00% | 0 | 6,907 | 0.34 | 0.63 | 0.12 | -0.03 | 3/27/2024 | 3/27/2024 3:59:51 PM EST |
37.50 | 0.55 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 5,573 | 0.34 | 0.32 | 0.12 | -0.03 | 3/27/2024 | 3/27/2024 3:59:51 PM EST |
40.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 170 | 0.33 | 0.12 | 0.06 | -0.01 | 3/27/2024 | 3/27/2024 3:59:51 PM EST |
42.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.03 | 0.02 | 0.00 | 3/12/2024 | 3/27/2024 3:59:51 PM EST |
45.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.01 | 0.01 | 0.00 | 3/27/2024 | 3/27/2024 3:59:51 PM EST |
47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
50.00 | 0.00 | 0.70 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
15.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 106 | 2.48 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 3/27/2024 3:59:51 PM EST |
17.50 | 0.00 | 0.10 | 0.70 | 0.00 | 0.00% | 0 | 12,744 | 1.51 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:51 PM EST |
20.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 790 | 1.12 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 3/27/2024 3:59:51 PM EST |
22.50 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 694 | 1.03 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/27/2024 3:59:51 PM EST |
25.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 974 | 1.33 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:51 PM EST |
27.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,503 | 0.64 | -0.01 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:51 PM EST |
30.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 3,955 | 0.43 | -0.04 | 0.02 | -0.01 | 3/26/2024 | 3/27/2024 3:59:51 PM EST |
32.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 3,065 | 0.35 | -0.14 | 0.06 | -0.02 | 3/27/2024 | 3/27/2024 3:59:51 PM EST |
35.00 | 0.75 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 398 | 0.33 | -0.37 | 0.12 | -0.03 | 3/27/2024 | 3/27/2024 3:59:51 PM EST |
37.50 | 2.10 | 2.25 | 2.76 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.68 | 0.12 | -0.03 | 3/26/2024 | 3/27/2024 3:59:51 PM EST |
40.00 | 4.10 | 4.40 | % | 0 | 0 | 0.42 | -0.88 | 0.06 | -0.01 | 3/27/2024 3:59:51 PM EST | |||
42.50 | 5.10 | 7.80 | % | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
45.00 | 7.00 | 11.30 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
47.50 | 9.60 | 14.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST | |||
50.00 | 12.00 | 16.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:51 PM EST |