Cullen/Frost Bankers, Inc. (CFR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240517C00085000 | 2024-04-25 3:11PM EDT | 85.00 | 26.05 | 18.90 | 22.60 | 0.00 | - | - | 4 | 70.61% |
| CFR240517C00095000 | 2024-04-26 10:43AM EDT | 95.00 | 14.38 | 9.30 | 11.70 | 0.00 | - | 1 | 1 | 59.16% |
| CFR240517C00100000 | 2024-04-30 11:00AM EDT | 100.00 | 6.05 | 5.80 | 6.40 | 0.00 | - | 1 | 1 | 35.62% |
| CFR240517C00105000 | 2024-04-30 3:37PM EDT | 105.00 | 2.48 | 2.45 | 4.50 | 0.00 | - | 11 | 40 | 49.59% |
| CFR240517C00110000 | 2024-05-01 11:38AM EDT | 110.00 | 0.90 | 0.65 | 1.40 | +0.15 | +20.00% | 154 | 286 | 35.84% |
| CFR240517C00115000 | 2024-04-29 2:47PM EDT | 115.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 5 | 182 | 29.98% |
| CFR240517C00120000 | 2024-04-29 12:39PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 139 | 33.79% |
| CFR240517C00125000 | 2024-04-25 12:56PM EDT | 125.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 10 | 130 | 62.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240517P00065000 | 2024-04-25 2:28PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 132.23% |
| CFR240517P00085000 | 2024-04-29 9:38AM EDT | 85.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 30 | 21 | 56.15% |
| CFR240517P00090000 | 2024-04-26 9:32AM EDT | 90.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 63.38% |
| CFR240517P00095000 | 2024-04-29 3:45PM EDT | 95.00 | 0.42 | 0.10 | 1.60 | 0.00 | - | 1 | 137 | 62.33% |
| CFR240517P00100000 | 2024-05-01 11:06AM EDT | 100.00 | 0.67 | 0.45 | 0.75 | -0.18 | -21.18% | 1 | 465 | 30.05% |
| CFR240517P00105000 | 2024-04-30 11:29AM EDT | 105.00 | 2.60 | 1.95 | 2.35 | 0.00 | - | 1 | 274 | 28.39% |
| CFR240517P00110000 | 2024-04-30 9:56AM EDT | 110.00 | 5.70 | 4.90 | 6.00 | 0.00 | - | 1 | 116 | 34.40% |
| CFR240517P00115000 | 2024-04-26 9:45AM EDT | 115.00 | 5.70 | 8.60 | 10.60 | 0.00 | - | 6 | 17 | 43.58% |
| CFR240517P00120000 | 2024-04-22 10:50AM EDT | 120.00 | 8.90 | 12.80 | 16.10 | 0.00 | - | - | 0 | 65.33% |
© 2024 Yahoo. All rights reserved.