Cullen/Frost Bankers, Inc. (CFR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240621C00095000 | 2024-04-26 10:43AM EDT | 95.00 | 14.78 | 11.70 | 13.40 | 0.00 | - | 1 | 1 | 36.82% |
| CFR240621C00100000 | 2024-05-15 2:50PM EDT | 100.00 | 7.60 | 7.40 | 8.50 | -0.20 | -2.56% | 1 | 1 | 26.95% |
| CFR240621C00105000 | 2024-05-15 11:56AM EDT | 105.00 | 4.31 | 3.80 | 4.00 | +0.01 | +0.23% | 1 | 42 | 18.86% |
| CFR240621C00110000 | 2024-05-15 3:29PM EDT | 110.00 | 1.60 | 1.55 | 1.75 | -0.30 | -15.79% | 9 | 160 | 20.28% |
| CFR240621C00115000 | 2024-05-15 2:09PM EDT | 115.00 | 0.50 | 0.45 | 0.60 | -0.30 | -37.50% | 4 | 31 | 20.68% |
| CFR240621C00120000 | 2024-05-15 11:53AM EDT | 120.00 | 0.15 | 0.05 | 0.20 | +0.10 | +200.00% | 3 | 74 | 21.78% |
| CFR240621C00125000 | 2024-04-25 2:24PM EDT | 125.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 12 | 14 | 38.09% |
| CFR240621C00130000 | 2024-04-23 2:53PM EDT | 130.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 17 | 44.80% |
| CFR240621C00135000 | 2024-04-24 9:47AM EDT | 135.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | - | 6 | 59.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240621P00085000 | 2024-05-10 10:05AM EDT | 85.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 25 | 28 | 55.27% |
| CFR240621P00095000 | 2024-05-13 10:16AM EDT | 95.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 219 | 29.64% |
| CFR240621P00100000 | 2024-05-15 1:01PM EDT | 100.00 | 0.75 | 0.80 | 1.00 | -0.15 | -16.67% | 6 | 99 | 26.64% |
| CFR240621P00105000 | 2024-05-15 12:17PM EDT | 105.00 | 1.95 | 2.20 | 2.45 | -0.05 | -2.50% | 2 | 64 | 25.97% |
| CFR240621P00110000 | 2024-05-15 3:28PM EDT | 110.00 | 5.03 | 4.90 | 5.20 | -1.27 | -20.16% | 37 | 10 | 27.17% |
| CFR240621P00115000 | 2024-04-25 10:04AM EDT | 115.00 | 6.70 | 8.90 | 9.20 | 0.00 | - | - | 2 | 31.18% |
© 2024 Yahoo. All rights reserved.