Cullen/Frost Bankers, Inc. (CFR)
NYSE - Nasdaq Real-time 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 | 167.63% |
| CFR240719C00060000 | 2023-12-14 12:06PM EDT | 60.00 | 50.63 | 43.10 | 47.90 | 0.00 | - | - | 0 | 152.00% |
| CFR240719C00065000 | 2024-01-25 3:32PM EDT | 65.00 | 48.00 | 40.10 | 45.00 | 0.00 | - | 5 | 2 | 159.95% |
| CFR240719C00085000 | 2024-04-25 3:11PM EDT | 85.00 | 26.50 | 15.30 | 19.20 | 0.00 | - | 4 | 11 | 62.21% |
| CFR240719C00095000 | 2024-04-30 2:51PM EDT | 95.00 | 11.85 | 7.40 | 9.00 | 0.00 | - | 3 | 8 | 35.12% |
| CFR240719C00100000 | 2024-05-30 1:46PM EDT | 100.00 | 4.12 | 4.70 | 5.10 | 0.00 | - | 3 | 89 | 28.94% |
| CFR240719C00105000 | 2024-05-31 12:05PM EDT | 105.00 | 2.11 | 1.55 | 2.95 | +0.21 | +11.05% | 10 | 58 | 29.51% |
| CFR240719C00110000 | 2024-05-31 12:14PM EDT | 110.00 | 1.00 | 0.50 | 1.25 | -0.05 | -4.76% | 3 | 316 | 27.04% |
| CFR240719C00115000 | 2024-05-30 2:57PM EDT | 115.00 | 0.85 | 0.25 | 1.40 | 0.00 | - | 4 | 324 | 36.72% |
| CFR240719C00120000 | 2024-05-30 9:30AM EDT | 120.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 10 | 505 | 51.49% |
| CFR240719C00125000 | 2024-05-23 11:20AM EDT | 125.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 5 | 43 | 49.71% |
| CFR240719C00130000 | 2024-05-21 12:11PM EDT | 130.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 34.86% |
| CFR240719C00135000 | 2024-04-08 12:47PM EDT | 135.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 53.52% |
| CFR240719C00140000 | 2024-01-03 4:47PM EDT | 140.00 | 0.90 | 0.55 | 0.95 | 0.00 | - | - | 5 | 58.47% |
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 | 118.85% |
| CFR240719P00060000 | 2023-12-11 10:36AM EDT | 60.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | - | 1 | 99.27% |
| CFR240719P00065000 | 2024-05-07 2:34PM EDT | 65.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 3 | 220 | 64.94% |
| CFR240719P00070000 | 2024-02-21 1:20PM EDT | 70.00 | 0.65 | 0.05 | 0.95 | 0.00 | - | 5 | 5 | 64.84% |
| CFR240719P00075000 | 2024-04-15 12:26PM EDT | 75.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 100 | 58 | 51.51% |
| CFR240719P00080000 | 2024-05-23 2:58PM EDT | 80.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 1 | 110 | 47.31% |
| CFR240719P00085000 | 2024-05-29 9:47AM EDT | 85.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 10 | 1,905 | 36.01% |
| CFR240719P00090000 | 2024-05-23 3:55PM EDT | 90.00 | 0.76 | 0.50 | 1.15 | 0.00 | - | 2 | 94 | 35.18% |
| CFR240719P00095000 | 2024-05-29 10:28AM EDT | 95.00 | 2.01 | 0.80 | 1.45 | 0.00 | - | 4 | 257 | 27.08% |
| CFR240719P00100000 | 2024-05-30 1:46PM EDT | 100.00 | 2.90 | 1.80 | 2.75 | -0.30 | -9.37% | 3 | 372 | 23.66% |
| CFR240719P00105000 | 2024-05-23 3:59PM EDT | 105.00 | 5.70 | 4.80 | 5.50 | 0.00 | - | 2 | 222 | 23.39% |
| CFR240719P00110000 | 2024-05-23 11:47AM EDT | 110.00 | 8.30 | 6.80 | 9.30 | 0.00 | - | 7 | 32 | 23.58% |
| CFR240719P00115000 | 2024-04-24 10:20AM EDT | 115.00 | 5.50 | 11.90 | 15.70 | 0.00 | - | 3 | 5 | 44.65% |
| CFR240719P00120000 | 2024-04-25 10:01AM EDT | 120.00 | 9.80 | 16.70 | 20.60 | 0.00 | - | - | 0 | 51.77% |
| CFR240719P00130000 | 2024-04-25 10:01AM EDT | 130.00 | 17.80 | 26.70 | 31.00 | 0.00 | - | - | 0 | 69.58% |
© 2024 Yahoo. All rights reserved.