Cullen/Frost Bankers, Inc. (CFR)
NYSE - Nasdaq Real-time 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 | 19.40 | 23.00 | 0.00 | - | - | 4 | 71.19% |
| CFR240517C00095000 | 2024-04-26 10:43AM EDT | 95.00 | 14.38 | 9.60 | 13.10 | 0.00 | - | 1 | 1 | 81.47% |
| CFR240517C00100000 | 2024-04-30 11:00AM EDT | 100.00 | 6.05 | 5.60 | 8.30 | 0.00 | - | 1 | 1 | 61.43% |
| CFR240517C00105000 | 2024-04-30 3:37PM EDT | 105.00 | 2.48 | 2.35 | 4.50 | 0.00 | - | 11 | 40 | 50.61% |
| CFR240517C00110000 | 2024-05-03 3:56PM EDT | 110.00 | 0.65 | 0.25 | 0.70 | -0.25 | -27.78% | 82 | 306 | 26.44% |
| CFR240517C00115000 | 2024-04-29 2:47PM EDT | 115.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 182 | 38.09% |
| CFR240517C00120000 | 2024-04-29 12:39PM EDT | 120.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 2 | 139 | 54.88% |
| CFR240517C00125000 | 2024-04-25 12:56PM EDT | 125.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 10 | 130 | 67.04% |
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 | 1.30 | 0.00 | - | - | 2 | 165.53% |
| CFR240517P00085000 | 2024-04-29 9:38AM EDT | 85.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 30 | 21 | 87.89% |
| CFR240517P00090000 | 2024-05-02 10:53AM EDT | 90.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 1 | 50 | 54.88% |
| CFR240517P00095000 | 2024-04-29 3:45PM EDT | 95.00 | 0.42 | 0.10 | 0.30 | 0.00 | - | 1 | 137 | 41.70% |
| CFR240517P00100000 | 2024-05-02 10:53AM EDT | 100.00 | 0.75 | 0.25 | 0.70 | 0.00 | - | 1 | 466 | 34.67% |
| CFR240517P00105000 | 2024-04-30 11:29AM EDT | 105.00 | 2.60 | 1.40 | 2.45 | 0.00 | - | 1 | 274 | 36.43% |
| CFR240517P00110000 | 2024-04-30 9:56AM EDT | 110.00 | 5.70 | 4.10 | 4.80 | 0.00 | - | 1 | 116 | 26.95% |
| CFR240517P00115000 | 2024-04-26 9:45AM EDT | 115.00 | 5.70 | 7.10 | 10.70 | 0.00 | - | 6 | 17 | 58.77% |
| CFR240517P00120000 | 2024-04-22 10:50AM EDT | 120.00 | 8.90 | 12.20 | 15.60 | 0.00 | - | - | 0 | 72.78% |
© 2024 Yahoo. All rights reserved.