Cullen/Frost Bankers, Inc. (CFR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 30.50 | 35.40 | 0.00 | - | 1 | 5 | 69.41% |
| CFR241018C00075000 | 2024-04-29 11:30AM EDT | 75.00 | 32.80 | 23.10 | 26.70 | 0.00 | - | - | 2 | 24.66% |
| CFR241018C00080000 | 2024-05-06 11:09AM EDT | 80.00 | 27.92 | 22.10 | 25.40 | 0.00 | - | 1 | 4 | 51.89% |
| CFR241018C00085000 | 2024-02-21 1:44PM EDT | 85.00 | 24.95 | 24.50 | 26.50 | 0.00 | - | - | 2 | 69.47% |
| CFR241018C00090000 | 2024-04-30 3:37PM EDT | 90.00 | 17.70 | 13.80 | 16.00 | 0.00 | - | 2 | 3 | 38.39% |
| CFR241018C00095000 | 2024-04-26 12:09PM EDT | 95.00 | 18.00 | 10.90 | 11.90 | 0.00 | - | 1 | 1 | 33.80% |
| CFR241018C00100000 | 2024-05-07 10:40AM EDT | 100.00 | 11.90 | 6.50 | 9.50 | 0.00 | - | 3 | 6 | 34.95% |
| CFR241018C00105000 | 2024-05-29 12:08PM EDT | 105.00 | 4.10 | 5.00 | 5.80 | 0.00 | - | 3 | 18 | 28.97% |
| CFR241018C00110000 | 2024-05-29 10:19AM EDT | 110.00 | 2.85 | 3.50 | 4.40 | 0.00 | - | 3 | 233 | 30.30% |
| CFR241018C00115000 | 2024-05-30 3:06PM EDT | 115.00 | 2.09 | 2.15 | 2.50 | 0.00 | - | 3 | 41 | 27.49% |
| CFR241018C00120000 | 2024-05-31 9:47AM EDT | 120.00 | 1.41 | 1.25 | 1.65 | +0.41 | +41.00% | 1 | 48 | 27.63% |
| CFR241018C00125000 | 2024-05-15 1:51PM EDT | 125.00 | 1.55 | 0.70 | 0.95 | 0.00 | - | 124 | 134 | 26.84% |
| CFR241018C00130000 | 2024-05-10 2:59PM EDT | 130.00 | 1.05 | 0.35 | 0.65 | 0.00 | - | 10 | 285 | 27.56% |
| CFR241018C00135000 | 2024-05-08 1:28PM EDT | 135.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 1 | 205 | 31.67% |
| CFR241018C00140000 | 2024-05-07 10:36AM EDT | 140.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 408 | 34.60% |
| CFR241018C00145000 | 2024-04-25 2:27PM EDT | 145.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 43.38% |
| CFR241018C00150000 | 2024-04-26 3:47PM EDT | 150.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 46.23% |
| CFR241018C00155000 | 2024-04-25 2:26PM EDT | 155.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 48.93% |
| CFR241018C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 50.81% |
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 | 55.47% |
| CFR241018P00065000 | 2024-04-15 2:19PM EDT | 65.00 | 0.45 | 0.10 | 0.00 | 0.00 | - | 1 | 315 | 12.50% |
| CFR241018P00070000 | 2024-05-28 1:19PM EDT | 70.00 | 1.15 | 0.15 | 1.75 | 0.00 | - | 5 | 58 | 52.93% |
| CFR241018P00080000 | 2024-05-29 12:23PM EDT | 80.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 4 | 4 | 32.57% |
| CFR241018P00085000 | 2024-05-14 1:06PM EDT | 85.00 | 1.20 | 1.35 | 1.65 | 0.00 | - | 1 | 123 | 30.69% |
| CFR241018P00090000 | 2024-05-30 10:08AM EDT | 90.00 | 2.50 | 1.65 | 2.55 | 0.00 | - | 5 | 36 | 28.96% |
| CFR241018P00095000 | 2024-05-24 3:52PM EDT | 95.00 | 3.70 | 3.40 | 3.80 | 0.00 | - | 4 | 20 | 27.11% |
| CFR241018P00100000 | 2024-05-17 11:35AM EDT | 100.00 | 4.48 | 5.20 | 5.60 | 0.00 | - | 2 | 10 | 25.57% |
| CFR241018P00105000 | 2024-05-16 1:46PM EDT | 105.00 | 6.50 | 7.60 | 8.60 | 0.00 | - | 1 | 9 | 26.50% |
| CFR241018P00110000 | 2024-05-01 2:32PM EDT | 110.00 | 10.20 | 10.70 | 12.50 | 0.00 | - | 1 | 11 | 28.97% |
| CFR241018P00115000 | 2024-05-03 3:11PM EDT | 115.00 | 12.30 | 12.80 | 15.60 | 0.00 | - | 2 | 2 | 25.93% |
| CFR241018P00120000 | 2024-04-19 11:35AM EDT | 120.00 | 14.10 | 16.00 | 18.00 | 0.00 | - | 8 | 8 | 0.00% |
| CFR241018P00125000 | 2024-04-25 10:01AM EDT | 125.00 | 15.40 | 22.00 | 25.70 | 0.00 | - | - | 0 | 35.49% |
© 2024 Yahoo. All rights reserved.