Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $35.15 as of 4/29/2024 3:17:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.00 | 18.50 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 20.00 | 14.60 | 16.00 | 14.80 | +1.50 | +11.28% | 20 | 16 | 2.47 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 22.50 | 12.30 | 12.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 25.00 | 9.60 | 10.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 27.50 | 7.30 | 7.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 30.00 | 4.80 | 5.20 | 4.80 | -0.20 | -4.00% | 21 | 31 | 0.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 32.50 | 2.30 | 2.70 | 2.62 | -0.23 | -8.07% | 14 | 448 | 0.40 | 0.92 | 0.14 | 0.00 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 35.00 | 0.65 | 0.75 | 0.79 | -0.06 | -7.06% | 647 | 7,627 | 0.29 | 0.49 | 0.20 | -0.02 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 37.50 | 0.05 | 0.15 | 0.11 | -0.04 | -26.67% | 6 | 725 | 0.28 | 0.12 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.36 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 42.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 2:58:57 PM EST |
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 47.50 | 0.00 | 0.70 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.70 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 2:58:57 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:58:57 PM EST |
| 30.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 2 | 147 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 32.50 | 0.20 | 0.25 | 0.20 | -0.02 | -9.10% | 3 | 620 | 0.32 | -0.08 | 0.14 | 0.00 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 35.00 | 1.10 | 1.20 | 1.00 | -0.05 | -4.77% | 8 | 214 | 0.29 | -0.51 | 0.20 | -0.02 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 37.50 | 2.90 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.88 | 0.09 | -0.01 | 4/24/2024 | 4/29/2024 2:58:57 PM EST |
| 40.00 | 5.10 | 6.00 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 42.50 | 7.50 | 8.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 45.00 | 10.10 | 11.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 47.50 | 12.60 | 13.70 | 14.60 | 0.00 | 0.00% | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 2:58:57 PM EST |
| 50.00 | 15.10 | 16.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST |