Advertisement
U.S. markets closed

Cullen/Frost Bankers, Inc. (CFR)

NYSE - NYSE Delayed Price. Currency in USD
105.79-0.23 (-0.22%)
At close: 04:00PM EDT
105.10 -0.69 (-0.65%)
After hours: 04:03PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFR240419C000500002023-11-27 2:55PM EDT50.0048.4556.9061.500.00-20233.15%
CFR240419C000550002023-09-15 1:28PM EDT55.0041.9435.1037.500.00-110.00%
CFR240419C000800002023-11-13 1:07PM EDT80.0016.7027.0030.000.00-13102.93%
CFR240419C000850002024-02-27 10:57AM EDT85.0023.4019.2024.000.00-42058.55%
CFR240419C000900002024-03-06 12:55PM EDT90.0020.5014.7018.600.00-464773.49%
CFR240419C000950002024-03-01 10:55AM EDT95.0011.5511.3012.100.00-12941.70%
CFR240419C001000002024-01-23 2:13PM EDT100.0010.909.409.800.00-121851.77%
CFR240419C001050002024-03-13 10:52AM EDT105.006.004.004.300.00-1018231.28%
CFR240419C001100002024-03-18 1:58PM EDT110.002.001.802.00-0.70-25.93%2530329.30%
CFR240419C001150002024-03-18 11:54AM EDT115.000.930.600.85-0.27-22.50%328929.22%
CFR240419C001200002024-03-18 3:07PM EDT120.000.320.200.40-0.18-36.00%1622030.96%
CFR240419C001250002024-03-07 4:56PM EDT125.000.640.000.550.00-11,31841.16%
CFR240419C001300002024-03-05 3:55PM EDT130.000.600.000.350.00-301,22843.51%
CFR240419C001350002023-10-19 3:33PM EDT135.000.250.000.750.00-1250.20%
CFR240419C001400002023-11-07 12:31PM EDT140.000.100.050.700.00-1255.96%
CFR240419C001450002023-10-11 10:20AM EDT145.000.100.000.000.00-1125.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFR240419P000450002023-11-16 12:19PM EDT45.000.150.002.150.00-17190.72%
CFR240419P000500002024-03-12 12:13PM EDT50.000.380.000.150.00-17108.20%
CFR240419P000550002024-02-22 2:01PM EDT55.000.100.000.150.00-101895.31%
CFR240419P000600002023-12-01 11:26AM EDT60.000.500.001.450.00-14122.56%
CFR240419P000650002024-03-13 3:26PM EDT65.000.160.100.200.00-1680.66%
CFR240419P000700002024-03-13 11:34AM EDT70.000.070.000.450.00-1874.51%
CFR240419P000750002024-03-18 11:11AM EDT75.000.220.100.20+0.07+46.67%22559.47%
CFR240419P000800002024-03-04 11:44AM EDT80.000.200.050.300.00-13851.07%
CFR240419P000850002024-03-14 12:06PM EDT85.000.450.050.350.00-23047.71%
CFR240419P000900002024-03-18 10:44AM EDT90.000.300.200.35-0.13-30.23%45337.50%
CFR240419P000950002024-03-18 2:47PM EDT95.000.530.500.65-0.17-24.29%116932.69%
CFR240419P001000002024-03-18 1:42PM EDT100.001.321.251.55-0.22-14.29%232930.93%
CFR240419P001050002024-03-15 12:59PM EDT105.003.002.803.200.00-42228.78%
CFR240419P001100002024-03-18 2:46PM EDT110.005.345.506.00-0.66-11.00%94227.47%
CFR240419P001150002024-02-29 11:45AM EDT115.007.707.7010.300.00--332.06%
CFR240419P001200002024-01-26 11:19AM EDT120.0013.9012.8015.700.00-1046.27%
CFR240419P001250002023-12-19 1:21PM EDT125.0017.4020.1024.000.00--170.11%