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 | 78.81% |
| CFR240719C00060000 | 2023-12-14 12:06PM EDT | 60.00 | 50.63 | 43.10 | 47.90 | 0.00 | - | - | 0 | 81.20% |
| CFR240719C00065000 | 2024-01-25 3:32PM EDT | 65.00 | 48.00 | 40.10 | 45.00 | 0.00 | - | 5 | 2 | 58.59% |
| CFR240719C00085000 | 2024-04-25 3:11PM EDT | 85.00 | 26.50 | 20.70 | 24.20 | 0.00 | - | 4 | 11 | 54.61% |
| CFR240719C00095000 | 2024-04-30 2:51PM EDT | 95.00 | 11.85 | 11.70 | 13.50 | 0.00 | - | 3 | 8 | 29.65% |
| CFR240719C00100000 | 2024-04-18 11:05AM EDT | 100.00 | 11.90 | 7.30 | 10.70 | 0.00 | - | 1 | 88 | 36.07% |
| CFR240719C00105000 | 2024-04-25 2:28PM EDT | 105.00 | 7.70 | 4.90 | 5.70 | 0.00 | - | 5 | 44 | 24.48% |
| CFR240719C00110000 | 2024-05-13 2:29PM EDT | 110.00 | 3.30 | 1.90 | 3.20 | 0.00 | - | 2 | 130 | 23.79% |
| CFR240719C00115000 | 2024-05-14 2:11PM EDT | 115.00 | 1.51 | 1.35 | 1.55 | 0.00 | - | 4 | 278 | 23.00% |
| CFR240719C00120000 | 2024-04-25 3:49PM EDT | 120.00 | 2.21 | 0.55 | 0.70 | 0.00 | - | 3 | 503 | 22.91% |
| CFR240719C00125000 | 2024-04-22 1:15PM EDT | 125.00 | 2.15 | 0.15 | 0.35 | 0.00 | - | 4 | 45 | 23.93% |
| CFR240719C00130000 | 2024-05-15 12:32PM EDT | 130.00 | 0.10 | 0.05 | 0.15 | -1.30 | -92.86% | 1 | 21 | 24.22% |
| CFR240719C00135000 | 2024-04-08 12:47PM EDT | 135.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 38.84% |
| CFR240719C00140000 | 2024-01-03 4:47PM EDT | 140.00 | 0.90 | 0.55 | 0.95 | 0.00 | - | - | 5 | 45.83% |
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 | 108.69% |
| CFR240719P00060000 | 2023-12-11 10:36AM EDT | 60.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | - | 1 | 91.80% |
| CFR240719P00065000 | 2024-05-07 2:34PM EDT | 65.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 220 | 54.30% |
| CFR240719P00070000 | 2024-02-21 1:20PM EDT | 70.00 | 0.65 | 0.05 | 0.95 | 0.00 | - | 5 | 5 | 62.01% |
| CFR240719P00075000 | 2024-04-15 12:26PM EDT | 75.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 100 | 58 | 50.49% |
| CFR240719P00080000 | 2024-02-01 2:16PM EDT | 80.00 | 2.29 | 0.80 | 3.20 | 0.00 | - | 106 | 110 | 66.43% |
| CFR240719P00085000 | 2024-05-03 11:17AM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 1,905 | 41.85% |
| CFR240719P00090000 | 2024-04-22 10:32AM EDT | 90.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | 6 | 49 | 30.37% |
| CFR240719P00095000 | 2024-04-30 3:44PM EDT | 95.00 | 1.80 | 0.70 | 0.85 | 0.00 | - | 1 | 257 | 27.03% |
| CFR240719P00100000 | 2024-05-15 1:09PM EDT | 100.00 | 1.45 | 1.40 | 1.60 | +0.05 | +3.57% | 15 | 308 | 24.61% |
| CFR240719P00105000 | 2024-05-15 12:10PM EDT | 105.00 | 2.85 | 1.90 | 3.20 | -0.10 | -3.39% | 5 | 211 | 23.80% |
| CFR240719P00110000 | 2024-05-08 12:32PM EDT | 110.00 | 5.50 | 3.40 | 6.10 | -1.10 | -14.29% | 3 | 31 | 25.37% |
| CFR240719P00115000 | 2024-04-24 10:20AM EDT | 115.00 | 5.50 | 8.80 | 9.50 | 0.00 | - | 3 | 5 | 25.21% |
| CFR240719P00120000 | 2024-04-25 10:01AM EDT | 120.00 | 9.80 | 12.60 | 15.70 | 0.00 | - | - | 0 | 40.67% |
| CFR240719P00130000 | 2024-04-25 10:01AM EDT | 130.00 | 17.80 | 21.50 | 25.20 | 0.00 | - | - | 0 | 50.48% |
© 2024 Yahoo. All rights reserved.