Cullen/Frost Bankers, Inc. (CFR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM 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 | 20.30 | 22.20 | 0.00 | - | - | 4 | 320.51% |
| CFR240517C00095000 | 2024-04-26 10:43AM EDT | 95.00 | 14.38 | 10.20 | 11.10 | 0.00 | - | 1 | 1 | 123.05% |
| CFR240517C00100000 | 2024-05-15 2:50PM EDT | 100.00 | 7.17 | 5.10 | 7.50 | 0.00 | - | 1 | 1 | 125.68% |
| CFR240517C00105000 | 2024-05-16 3:42PM EDT | 105.00 | 1.16 | 0.45 | 0.65 | 0.00 | - | 2 | 67 | 15.24% |
| CFR240517C00110000 | 2024-05-15 3:55PM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 245 | 47.27% |
| CFR240517C00115000 | 2024-05-15 2:53PM EDT | 115.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 182 | 152.15% |
| CFR240517C00120000 | 2024-05-07 10:19AM EDT | 120.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 137 | 200.39% |
| CFR240517C00125000 | 2024-04-25 12:56PM EDT | 125.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 10 | 130 | 230.27% |
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 | 1.50 | 0.00 | - | - | 2 | 612.11% |
| CFR240517P00085000 | 2024-04-29 9:38AM EDT | 85.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 30 | 21 | 306.64% |
| CFR240517P00090000 | 2024-05-07 12:33PM EDT | 90.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 50 | 228.71% |
| CFR240517P00095000 | 2024-05-16 10:27AM EDT | 95.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 133 | 179.69% |
| CFR240517P00100000 | 2024-05-14 10:09AM EDT | 100.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 538 | 105.57% |
| CFR240517P00105000 | 2024-05-16 3:35PM EDT | 105.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 273 | 12.99% |
| CFR240517P00110000 | 2024-05-16 11:32AM EDT | 110.00 | 3.80 | 4.00 | 4.60 | 0.00 | - | 5 | 5 | 55.86% |
| CFR240517P00115000 | 2024-04-26 9:45AM EDT | 115.00 | 5.70 | 8.70 | 10.30 | 0.00 | - | 6 | 17 | 68.75% |
| CFR240517P00120000 | 2024-04-22 10:50AM EDT | 120.00 | 8.90 | 13.90 | 15.40 | 0.00 | - | - | 0 | 145.31% |
© 2024 Yahoo. All rights reserved.