Cullen/Frost Bankers, Inc. (CFR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240419C00050000 | 2023-11-27 2:55PM EDT | 50.00 | 48.45 | 56.90 | 61.50 | 0.00 | - | 2 | 0 | 664.06% |
| CFR240419C00055000 | 2023-09-15 1:28PM EDT | 55.00 | 41.94 | 35.10 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| CFR240419C00080000 | 2023-11-13 1:07PM EDT | 80.00 | 16.70 | 27.00 | 30.00 | 0.00 | - | 1 | 3 | 443.56% |
| CFR240419C00085000 | 2024-04-05 3:24PM EDT | 85.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFR240419C00090000 | 2024-03-06 12:55PM EDT | 90.00 | 20.50 | 18.70 | 22.20 | 0.00 | - | 46 | 47 | 349.22% |
| CFR240419C00095000 | 2024-04-03 2:03PM EDT | 95.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CFR240419C00100000 | 2024-04-10 11:35AM EDT | 100.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CFR240419C00105000 | 2024-04-17 11:05AM EDT | 105.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CFR240419C00110000 | 2024-04-18 3:11PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CFR240419C00115000 | 2024-04-18 3:06PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CFR240419C00120000 | 2024-03-22 12:23PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CFR240419C00125000 | 2024-03-07 4:56PM EDT | 125.00 | 0.64 | 0.00 | 0.30 | 0.00 | - | 1 | 1,318 | 149.22% |
| CFR240419C00130000 | 2024-04-12 1:31PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CFR240419C00135000 | 2023-10-19 3:33PM EDT | 135.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 254.49% |
| CFR240419C00140000 | 2023-11-07 12:31PM EDT | 140.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 287.50% |
| CFR240419C00145000 | 2023-10-11 10:20AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240419P00045000 | 2023-11-16 12:19PM EDT | 45.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 1,105.47% |
| CFR240419P00050000 | 2024-04-03 12:10PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CFR240419P00055000 | 2024-02-22 2:01PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 714.06% |
| CFR240419P00060000 | 2023-12-01 11:26AM EDT | 60.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 720.70% |
| CFR240419P00065000 | 2024-03-28 9:30AM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CFR240419P00070000 | 2024-03-13 11:34AM EDT | 70.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 359.38% |
| CFR240419P00075000 | 2024-03-21 3:57PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CFR240419P00080000 | 2024-03-27 1:23PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CFR240419P00085000 | 2024-04-05 3:20PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CFR240419P00090000 | 2024-04-03 9:37AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CFR240419P00095000 | 2024-04-18 3:04PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CFR240419P00100000 | 2024-04-18 3:16PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CFR240419P00105000 | 2024-04-18 10:06AM EDT | 105.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CFR240419P00110000 | 2024-04-17 11:00AM EDT | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CFR240419P00115000 | 2024-02-29 11:45AM EDT | 115.00 | 7.70 | 2.30 | 3.90 | 0.00 | - | - | 3 | 0.00% |
| CFR240419P00120000 | 2024-01-26 11:19AM EDT | 120.00 | 13.90 | 12.80 | 15.70 | 0.00 | - | 1 | 0 | 317.48% |
| CFR240419P00125000 | 2023-12-19 1:21PM EDT | 125.00 | 17.40 | 20.10 | 24.00 | 0.00 | - | - | 1 | 514.55% |
© 2024 Yahoo. All rights reserved.