Cullen/Frost Bankers, Inc. (CFR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240517C00085000 | 2024-04-25 3:11PM EDT | 85.00 | 26.05 | 19.70 | 22.60 | 0.00 | - | - | 4 | 103.66% |
| CFR240517C00095000 | 2024-04-26 10:43AM EDT | 95.00 | 14.38 | 9.80 | 13.00 | 0.00 | - | 1 | 1 | 72.61% |
| CFR240517C00100000 | 2024-04-30 11:00AM EDT | 100.00 | 6.05 | 6.10 | 8.80 | 0.00 | - | 1 | 1 | 64.11% |
| CFR240517C00105000 | 2024-04-30 3:37PM EDT | 105.00 | 2.48 | 2.55 | 3.10 | 0.00 | - | 11 | 40 | 28.76% |
| CFR240517C00110000 | 2024-05-03 3:56PM EDT | 110.00 | 0.65 | 0.50 | 1.50 | 0.00 | - | 82 | 237 | 36.82% |
| CFR240517C00115000 | 2024-04-29 2:47PM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 182 | 42.82% |
| CFR240517C00120000 | 2024-04-29 12:39PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 139 | 57.40% |
| CFR240517C00125000 | 2024-04-25 12:56PM EDT | 125.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 130 | 59.08% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240517P00065000 | 2024-04-25 2:28PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 120.70% |
| CFR240517P00085000 | 2024-04-29 9:38AM EDT | 85.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 30 | 21 | 81.15% |
| CFR240517P00090000 | 2024-05-02 10:53AM EDT | 90.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 64.45% |
| CFR240517P00095000 | 2024-04-29 3:45PM EDT | 95.00 | 0.42 | 0.10 | 0.35 | 0.00 | - | 1 | 137 | 47.07% |
| CFR240517P00100000 | 2024-05-06 10:10AM EDT | 100.00 | 0.50 | 0.20 | 0.60 | -0.25 | -33.33% | 2 | 466 | 36.38% |
| CFR240517P00105000 | 2024-04-30 11:29AM EDT | 105.00 | 2.60 | 1.10 | 2.60 | 0.00 | - | 1 | 274 | 43.70% |
| CFR240517P00110000 | 2024-04-30 9:56AM EDT | 110.00 | 5.70 | 3.60 | 4.40 | 0.00 | - | 1 | 116 | 29.64% |
| CFR240517P00115000 | 2024-04-26 9:45AM EDT | 115.00 | 5.70 | 7.10 | 10.40 | 0.00 | - | 6 | 17 | 64.38% |
| CFR240517P00120000 | 2024-04-22 10:50AM EDT | 120.00 | 8.90 | 12.20 | 15.50 | 0.00 | - | - | 0 | 83.30% |
© 2024 Yahoo. All rights reserved.