NYSE - Nasdaq Real Time Price • USD
Cullen/Frost Bankers, Inc. (CFR)
As of 11:57 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240419C00050000 | 11/27/2023 6:55 PM | 50 | 48.45 | 56.90 | 61.50 | 0.00 | 0.00% | 2 | 0 | 917.19% |
| CFR240419C00055000 | 9/15/2023 5:28 PM | 55 | 41.94 | 35.10 | 37.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CFR240419C00080000 | 11/13/2023 5:07 PM | 80 | 16.70 | 27.00 | 30.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| CFR240419C00085000 | 4/5/2024 7:24 PM | 85 | 24.95 | 23.70 | 27.80 | 0.00 | 0.00% | 1 | 20 | 496.29% |
| CFR240419C00090000 | 3/6/2024 4:55 PM | 90 | 20.50 | 18.70 | 22.20 | 0.00 | 0.00% | 46 | 47 | 371.29% |
| CFR240419C00095000 | 4/3/2024 6:03 PM | 95 | 15.34 | 15.10 | 16.50 | 0.00 | 0.00% | 3 | 29 | 115.63% |
| CFR240419C00100000 | 4/10/2024 3:35 PM | 100 | 9.77 | 10.10 | 11.10 | 0.00 | 0.00% | 3 | 213 | 143.16% |
| CFR240419C00105000 | 4/19/2024 3:29 PM | 105 | 5.80 | 4.90 | 7.50 | 1.70 | 41.46% | 10 | 171 | 97.07% |
| CFR240419C00110000 | 4/19/2024 2:50 PM | 110 | 0.60 | 0.80 | 1.05 | 0.30 | 100.00% | 5 | 343 | 24.71% |
| CFR240419C00115000 | 4/18/2024 7:06 PM | 115 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 348 | 72.95% |
| CFR240419C00120000 | 3/22/2024 4:23 PM | 120 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 234 | 122.27% |
| CFR240419C00125000 | 3/7/2024 8:56 PM | 125 | 0.64 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1,318 | 135.16% |
| CFR240419C00130000 | 4/12/2024 5:31 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,226 | 129.69% |
| CFR240419C00135000 | 10/19/2023 7:33 PM | 135 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 239.45% |
| CFR240419C00140000 | 11/7/2023 4:31 PM | 140 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 1 | 2 | 272.66% |
| CFR240419C00145000 | 10/11/2023 2:20 PM | 145 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240419P00045000 | 11/16/2023 4:19 PM | 45 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 7 | 1,118.75% |
| CFR240419P00050000 | 4/3/2024 4:10 PM | 50 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 814.06% |
| CFR240419P00055000 | 2/22/2024 6:01 PM | 55 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 18 | 726.17% |
| CFR240419P00060000 | 12/1/2023 3:26 PM | 60 | 0.50 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 4 | 733.98% |
| CFR240419P00065000 | 3/28/2024 1:30 PM | 65 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 571.48% |
| CFR240419P00070000 | 3/13/2024 3:34 PM | 70 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 8 | 368.75% |
| CFR240419P00075000 | 3/21/2024 7:57 PM | 75 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 53 | 293.75% |
| CFR240419P00080000 | 3/27/2024 5:23 PM | 80 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 27 | 375.78% |
| CFR240419P00085000 | 4/5/2024 7:20 PM | 85 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 30 | 316.80% |
| CFR240419P00090000 | 4/3/2024 1:37 PM | 90 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 53 | 182.81% |
| CFR240419P00095000 | 4/18/2024 7:04 PM | 95 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 150 | 128.13% |
| CFR240419P00100000 | 4/18/2024 7:16 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 398 | 89.06% |
| CFR240419P00105000 | 4/18/2024 2:06 PM | 105 | 0.05 | 0.00 | 0.20 | -0.16 | -76.19% | 1 | 104 | 66.41% |
| CFR240419P00110000 | 4/19/2024 1:39 PM | 110 | 1.22 | 0.05 | 0.20 | -0.58 | -32.22% | 26 | 49 | 21.68% |
| CFR240419P00115000 | 2/29/2024 3:45 PM | 115 | 7.70 | 2.30 | 3.90 | 0.00 | 0.00% | - | 3 | 0.00% |
| CFR240419P00120000 | 1/26/2024 3:19 PM | 120 | 13.90 | 12.80 | 15.70 | 0.00 | 0.00% | 1 | 0 | 370.02% |
| CFR240419P00125000 | 12/19/2023 5:21 PM | 125 | 17.40 | 20.10 | 24.00 | 0.00 | 0.00% | - | 1 | 563.09% |
Related Tickers
PB Prosperity Bancshares, Inc.
60.49
+1.34%
BOKF BOK Financial Corporation
86.90
+1.72%
CADE Cadence Bank
26.94
+2.16%
CBU Community Bank System, Inc.
43.66
+2.78%
FFIN First Financial Bankshares, Inc.
29.05
+0.85%
IBTX Independent Bank Group, Inc.
41.06
+2.34%
BOH Bank of Hawaii Corporation
57.91
+2.71%
TCBI Texas Capital Bancshares, Inc.
57.70
+3.07%
SBSI Southside Bancshares, Inc.
27.86
+2.35%
UMBF UMB Financial Corporation
81.53
+1.66%