Cullen/Frost Bankers, Inc. (CFR)
NYSE - NYSE Delayed 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 | 35.50 | 40.30 | 0.00 | - | 1 | 5 | 64.28% |
| CFR241018C00075000 | 2024-04-29 11:30AM EDT | 75.00 | 32.80 | 30.60 | 35.40 | 0.00 | - | - | 2 | 57.25% |
| CFR241018C00080000 | 2024-05-06 11:09AM EDT | 80.00 | 27.92 | 26.40 | 29.00 | 0.00 | - | 1 | 4 | 40.22% |
| CFR241018C00085000 | 2024-02-21 1:44PM EDT | 85.00 | 24.95 | 24.50 | 26.50 | 0.00 | - | - | 2 | 48.79% |
| CFR241018C00090000 | 2024-04-30 3:37PM EDT | 90.00 | 17.70 | 19.20 | 21.20 | 0.00 | - | 2 | 3 | 39.90% |
| CFR241018C00095000 | 2024-04-26 12:09PM EDT | 95.00 | 18.00 | 14.40 | 16.80 | 0.00 | - | 1 | 1 | 35.36% |
| CFR241018C00100000 | 2024-05-07 10:40AM EDT | 100.00 | 11.90 | 11.10 | 12.00 | 0.00 | - | 3 | 6 | 28.64% |
| CFR241018C00105000 | 2024-05-15 1:38PM EDT | 105.00 | 8.40 | 8.50 | 8.90 | -0.40 | -4.55% | 9 | 5 | 27.57% |
| CFR241018C00110000 | 2024-05-15 10:42AM EDT | 110.00 | 6.30 | 5.90 | 6.40 | -0.08 | -1.25% | 5 | 165 | 26.89% |
| CFR241018C00115000 | 2024-05-10 3:40PM EDT | 115.00 | 4.54 | 4.00 | 4.40 | 0.00 | - | 4 | 33 | 26.20% |
| CFR241018C00120000 | 2024-05-15 12:57PM EDT | 120.00 | 2.70 | 2.60 | 2.90 | -0.13 | -4.59% | 1 | 12 | 25.60% |
| CFR241018C00125000 | 2024-05-15 1:51PM EDT | 125.00 | 1.55 | 1.65 | 1.85 | -0.15 | -8.82% | 124 | 22 | 25.18% |
| CFR241018C00130000 | 2024-05-10 2:59PM EDT | 130.00 | 1.05 | 1.00 | 1.15 | 0.00 | - | 10 | 285 | 24.92% |
| CFR241018C00135000 | 2024-05-08 1:28PM EDT | 135.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 205 | 24.76% |
| CFR241018C00140000 | 2024-05-07 10:36AM EDT | 140.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 10 | 408 | 26.12% |
| CFR241018C00145000 | 2024-04-25 2:27PM EDT | 145.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 30.71% |
| CFR241018C00150000 | 2024-04-26 3:47PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 33.25% |
| CFR241018C00155000 | 2024-04-25 2:26PM EDT | 155.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 35.67% |
| CFR241018C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
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 | 55.96% |
| CFR241018P00065000 | 2024-04-15 2:19PM EDT | 65.00 | 0.45 | 0.10 | 0.00 | 0.00 | - | 1 | 315 | 12.50% |
| CFR241018P00070000 | 2024-05-02 1:29PM EDT | 70.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 50 | 53 | 43.92% |
| CFR241018P00085000 | 2024-05-14 1:06PM EDT | 85.00 | 1.20 | 1.10 | 2.70 | 0.00 | - | 1 | 123 | 40.92% |
| CFR241018P00090000 | 2024-05-15 10:18AM EDT | 90.00 | 1.60 | 1.65 | 1.80 | -0.15 | -8.57% | 1 | 31 | 29.14% |
| CFR241018P00095000 | 2024-05-09 9:32AM EDT | 95.00 | 3.00 | 2.50 | 2.70 | 0.00 | - | 4 | 6 | 27.55% |
| CFR241018P00100000 | 2024-04-25 3:50PM EDT | 100.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 6 | 8 | 26.17% |
| CFR241018P00105000 | 2024-05-13 11:14AM EDT | 105.00 | 5.45 | 5.60 | 5.90 | 0.00 | - | 1 | 8 | 25.32% |
| CFR241018P00110000 | 2024-05-01 2:32PM EDT | 110.00 | 10.20 | 7.90 | 8.40 | 0.00 | - | 1 | 11 | 24.70% |
| CFR241018P00115000 | 2024-05-03 3:11PM EDT | 115.00 | 12.30 | 10.90 | 11.50 | 0.00 | - | 2 | 2 | 24.26% |
| CFR241018P00120000 | 2024-04-19 11:35AM EDT | 120.00 | 14.10 | 14.50 | 16.00 | 0.00 | - | 8 | 8 | 27.61% |
| CFR241018P00125000 | 2024-04-25 10:01AM EDT | 125.00 | 15.40 | 18.50 | 21.20 | 0.00 | - | - | 0 | 33.11% |
© 2024 Yahoo. All rights reserved.