Cullen/Frost Bankers, Inc. (CFR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR241018C00070000 | 2024-05-06 9:53AM EDT | 70.00 | 36.95 | 29.90 | 34.00 | 0.00 | - | 1 | 5 | 53.96% |
| CFR241018C00075000 | 2024-04-29 11:30AM EDT | 75.00 | 32.80 | 26.80 | 29.10 | 0.00 | - | - | 2 | 47.27% |
| CFR241018C00080000 | 2024-05-06 11:09AM EDT | 80.00 | 27.92 | 22.20 | 23.70 | 0.00 | - | 2 | 4 | 37.18% |
| CFR241018C00085000 | 2024-02-21 1:44PM EDT | 85.00 | 24.95 | 24.50 | 26.50 | 0.00 | - | - | 2 | 66.06% |
| CFR241018C00090000 | 2024-04-30 3:37PM EDT | 90.00 | 17.70 | 13.60 | 14.80 | 0.00 | - | 2 | 3 | 29.88% |
| CFR241018C00095000 | 2024-04-26 12:09PM EDT | 95.00 | 18.00 | 10.40 | 11.00 | 0.00 | - | 1 | 1 | 27.77% |
| CFR241018C00100000 | 2024-05-07 10:40AM EDT | 100.00 | 11.90 | 7.40 | 7.90 | 0.00 | - | 1 | 6 | 26.72% |
| CFR241018C00105000 | 2024-05-21 3:59PM EDT | 105.00 | 7.30 | 5.00 | 5.50 | 0.00 | - | 10 | 15 | 26.23% |
| CFR241018C00110000 | 2024-05-17 1:45PM EDT | 110.00 | 5.44 | 3.20 | 3.60 | 0.00 | - | 50 | 230 | 25.54% |
| CFR241018C00115000 | 2024-05-21 12:05PM EDT | 115.00 | 3.20 | 1.95 | 2.40 | 0.00 | - | 1 | 42 | 25.73% |
| CFR241018C00120000 | 2024-05-24 10:09AM EDT | 120.00 | 1.36 | 1.20 | 1.40 | -1.06 | -43.80% | 1 | 32 | 24.94% |
| CFR241018C00125000 | 2024-05-15 1:51PM EDT | 125.00 | 1.55 | 0.65 | 1.35 | 0.00 | - | 124 | 134 | 28.50% |
| CFR241018C00130000 | 2024-05-10 2:59PM EDT | 130.00 | 1.05 | 0.35 | 0.60 | 0.00 | - | 286 | 285 | 25.95% |
| CFR241018C00135000 | 2024-05-08 1:28PM EDT | 135.00 | 0.70 | 0.30 | 1.05 | 0.00 | - | 206 | 205 | 33.07% |
| CFR241018C00140000 | 2024-05-07 10:36AM EDT | 140.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 431 | 408 | 33.28% |
| CFR241018C00145000 | 2024-04-25 2:27PM EDT | 145.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 41.80% |
| CFR241018C00150000 | 2024-04-26 3:47PM EDT | 150.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 44.57% |
| CFR241018C00155000 | 2024-04-25 2:26PM EDT | 155.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 47.21% |
| CFR241018C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 58.02% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR241018P00055000 | 2024-03-08 2:24PM EDT | 55.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.20% |
| CFR241018P00065000 | 2024-04-15 2:19PM EDT | 65.00 | 0.45 | 0.10 | 0.00 | 0.00 | - | 1 | 315 | 12.50% |
| CFR241018P00070000 | 2024-05-02 1:29PM EDT | 70.00 | 0.60 | 0.05 | 2.60 | 0.00 | - | 50 | 53 | 58.97% |
| CFR241018P00085000 | 2024-05-14 1:06PM EDT | 85.00 | 1.20 | 1.50 | 1.80 | 0.00 | - | 1 | 123 | 31.26% |
| CFR241018P00090000 | 2024-05-16 11:59AM EDT | 90.00 | 1.95 | 2.35 | 2.70 | 0.00 | - | 1 | 31 | 29.44% |
| CFR241018P00095000 | 2024-05-22 2:30PM EDT | 95.00 | 3.30 | 3.60 | 4.10 | 0.00 | - | 10 | 16 | 28.26% |
| CFR241018P00100000 | 2024-05-17 11:35AM EDT | 100.00 | 4.48 | 5.50 | 6.00 | 0.00 | - | 2 | 10 | 27.16% |
| CFR241018P00105000 | 2024-05-16 1:46PM EDT | 105.00 | 6.50 | 8.10 | 8.70 | 0.00 | - | 1 | 9 | 27.06% |
| CFR241018P00110000 | 2024-05-01 2:32PM EDT | 110.00 | 10.20 | 11.30 | 12.80 | 0.00 | - | 1 | 11 | 30.49% |
| CFR241018P00115000 | 2024-05-03 3:11PM EDT | 115.00 | 12.30 | 15.10 | 16.80 | 0.00 | - | 2 | 2 | 32.13% |
| CFR241018P00120000 | 2024-04-19 11:35AM EDT | 120.00 | 14.10 | 16.00 | 18.00 | 0.00 | - | 8 | 8 | 10.16% |
| CFR241018P00125000 | 2024-04-25 10:01AM EDT | 125.00 | 15.40 | 23.70 | 25.10 | 0.00 | - | - | 0 | 33.11% |
© 2024 Yahoo. All rights reserved.