Cullen/Frost Bankers, Inc. (CFR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240719C00055000 | 2023-12-13 4:46PM EDT | 55.00 | 51.53 | 48.00 | 52.60 | 0.00 | - | - | 4 | 299.88% |
| CFR240719C00060000 | 2023-12-14 12:06PM EDT | 60.00 | 50.63 | 43.10 | 47.90 | 0.00 | - | - | 0 | 271.05% |
| CFR240719C00065000 | 2024-01-25 3:32PM EDT | 65.00 | 48.00 | 40.10 | 45.00 | 0.00 | - | 5 | 2 | 273.32% |
| CFR240719C00085000 | 2024-04-25 3:11PM EDT | 85.00 | 26.50 | 15.30 | 19.20 | 0.00 | - | 4 | 11 | 97.90% |
| CFR240719C00095000 | 2024-06-21 2:17PM EDT | 95.00 | 4.31 | 4.50 | 6.80 | 0.00 | - | 1 | 16 | 50.71% |
| CFR240719C00100000 | 2024-06-25 3:47PM EDT | 100.00 | 1.95 | 1.55 | 2.20 | -0.90 | -31.58% | 1 | 119 | 29.53% |
| CFR240719C00105000 | 2024-06-25 2:57PM EDT | 105.00 | 0.50 | 0.35 | 0.65 | -0.35 | -41.18% | 20 | 212 | 27.27% |
| CFR240719C00110000 | 2024-06-24 11:00AM EDT | 110.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 7 | 305 | 28.52% |
| CFR240719C00115000 | 2024-06-24 2:07PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 309 | 32.42% |
| CFR240719C00120000 | 2024-05-30 9:30AM EDT | 120.00 | 0.38 | 0.00 | 0.45 | 0.00 | - | 10 | 505 | 52.73% |
| CFR240719C00125000 | 2024-06-10 12:21PM EDT | 125.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 10 | 35 | 52.73% |
| CFR240719C00130000 | 2024-05-21 12:11PM EDT | 130.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 50.10% |
| CFR240719C00135000 | 2024-04-08 12:47PM EDT | 135.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 72.27% |
| CFR240719C00140000 | 2024-01-03 4:47PM EDT | 140.00 | 0.90 | 0.55 | 0.95 | 0.00 | - | - | 5 | 90.58% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240719P00055000 | 2023-12-05 4:20PM EDT | 55.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 13 | 163.38% |
| CFR240719P00060000 | 2023-12-11 10:36AM EDT | 60.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | - | 1 | 135.45% |
| CFR240719P00065000 | 2024-05-07 2:34PM EDT | 65.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 2 | 220 | 101.76% |
| CFR240719P00070000 | 2024-02-21 1:20PM EDT | 70.00 | 0.65 | 0.05 | 0.95 | 0.00 | - | 5 | 5 | 86.43% |
| CFR240719P00075000 | 2024-04-15 12:26PM EDT | 75.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 100 | 58 | 67.38% |
| CFR240719P00080000 | 2024-05-23 2:58PM EDT | 80.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 110 | 54.10% |
| CFR240719P00085000 | 2024-06-18 12:29PM EDT | 85.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1,905 | 54.69% |
| CFR240719P00090000 | 2024-06-24 10:49AM EDT | 90.00 | 0.61 | 0.20 | 0.50 | 0.00 | - | 1 | 355 | 30.81% |
| CFR240719P00095000 | 2024-06-25 10:13AM EDT | 95.00 | 1.00 | 0.90 | 1.45 | +0.30 | +42.86% | 6 | 250 | 28.11% |
| CFR240719P00100000 | 2024-06-24 11:21AM EDT | 100.00 | 2.07 | 2.85 | 3.60 | 0.00 | - | 2 | 371 | 25.98% |
| CFR240719P00105000 | 2024-06-17 11:11AM EDT | 105.00 | 9.66 | 4.90 | 8.90 | 0.00 | - | 5 | 212 | 46.09% |
| CFR240719P00110000 | 2024-06-21 11:09AM EDT | 110.00 | 11.80 | 9.70 | 13.40 | 0.00 | - | 18 | 35 | 53.61% |
| CFR240719P00115000 | 2024-04-24 10:20AM EDT | 115.00 | 5.50 | 11.90 | 15.70 | 0.00 | - | 3 | 5 | 0.00% |
| CFR240719P00120000 | 2024-04-25 10:01AM EDT | 120.00 | 9.80 | 16.70 | 20.60 | 0.00 | - | - | 0 | 0.00% |
| CFR240719P00130000 | 2024-04-25 10:01AM EDT | 130.00 | 17.80 | 26.70 | 31.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.