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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240517C00095000 | 2024-04-01 9:58AM EDT | 95.00 | 17.40 | 14.30 | 17.40 | 0.00 | - | - | 1 | 68.14% |
| CFR240517C00105000 | 2024-04-25 2:34PM EDT | 105.00 | 6.84 | 5.10 | 7.40 | +0.84 | +14.00% | 9 | 20 | 36.74% |
| CFR240517C00110000 | 2024-04-25 12:06PM EDT | 110.00 | 5.05 | 3.30 | 5.60 | -2.75 | -35.26% | 5 | 217 | 48.39% |
| CFR240517C00115000 | 2024-04-25 3:11PM EDT | 115.00 | 1.30 | 1.10 | 1.50 | -2.99 | -69.70% | 16 | 183 | 28.87% |
| CFR240517C00120000 | 2024-04-25 3:50PM EDT | 120.00 | 0.35 | 0.20 | 0.45 | -1.80 | -83.72% | 8 | 146 | 27.59% |
| CFR240517C00125000 | 2024-04-25 12:56PM EDT | 125.00 | 0.25 | 0.00 | 0.25 | -0.58 | -69.88% | 10 | 130 | 32.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240517P00090000 | 2024-04-25 2:28PM EDT | 90.00 | 0.14 | 0.00 | 0.35 | -0.08 | -36.36% | 2 | 48 | 54.54% |
| CFR240517P00095000 | 2024-04-25 3:49PM EDT | 95.00 | 0.15 | 0.15 | 0.45 | -0.30 | -66.67% | 26 | 127 | 45.61% |
| CFR240517P00100000 | 2024-04-24 3:59PM EDT | 100.00 | 0.30 | 0.20 | 0.85 | 0.00 | - | 23 | 458 | 40.82% |
| CFR240517P00105000 | 2024-04-24 1:16PM EDT | 105.00 | 0.65 | 0.80 | 1.35 | 0.00 | - | 1 | 64 | 33.08% |
| CFR240517P00110000 | 2024-04-25 2:41PM EDT | 110.00 | 2.60 | 2.35 | 3.30 | +0.30 | +13.04% | 116 | 54 | 33.81% |
| CFR240517P00115000 | 2024-04-22 10:59AM EDT | 115.00 | 2.55 | 5.00 | 6.80 | -2.85 | -52.78% | 5 | 37 | 39.23% |
© 2024 Yahoo. All rights reserved.