NYSE - Nasdaq Real Time Price USD

Cullen/Frost Bankers, Inc. (CFR)

112.80 -4.04 (-3.46%)
As of 12:19 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CFR240517C00095000 4/1/2024 1:58 PM 95 17.40 17.20 18.80 0.00 0.00% - 1 60.25%
CFR240517C00105000 4/25/2024 4:04 PM 105 8.91 8.60 9.30 2.91 52.06% 4 20 39.70%
CFR240517C00110000 4/25/2024 2:09 PM 110 4.40 3.60 5.30 -3.40 -43.59% 3 217 33.47%
CFR240517C00115000 4/24/2024 4:50 PM 115 1.95 2.10 2.55 -2.34 -54.55% 3 183 31.06%
CFR240517C00120000 4/25/2024 1:35 PM 120 1.40 0.35 0.95 -0.75 -34.88% 2 146 29.22%
CFR240517C00125000 4/24/2024 6:52 PM 125 0.83 0.15 0.30 0.00 0.00% 28 130 28.76%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CFR240517P00090000 4/19/2024 2:36 PM 90 0.22 0.05 0.35 0.00 0.00% 1 48 50.98%
CFR240517P00095000 4/23/2024 2:58 PM 95 0.45 0.15 0.30 0.00 0.00% 1 127 44.14%
CFR240517P00100000 4/24/2024 7:59 PM 100 0.30 0.20 0.35 0.00 0.00% 23 458 34.67%
CFR240517P00105000 4/24/2024 5:16 PM 105 0.65 0.55 0.75 0.00 0.00% 1 64 30.03%
CFR240517P00110000 4/25/2024 2:26 PM 110 2.10 1.60 1.90 -0.20 -8.70% 62 54 27.81%
CFR240517P00115000 4/22/2024 2:59 PM 115 2.55 3.80 4.20 -2.85 -52.78% 5 37 26.05%

Related Tickers

BOKF BOK Financial Corporation
90.33
-2.93%
 
PB Prosperity Bancshares, Inc.
63.90
-1.82%
 
TCBI Texas Capital Bancshares, Inc.
59.01
-1.85%
 
FFIN First Financial Bankshares, Inc.
30.10
-1.25%
 
CBSH Commerce Bancshares, Inc.
55.20
-1.29%
 
NBHC National Bank Holdings Corporation
34.38
-0.06%
 
ABCB Ameris Bancorp
47.16
-2.26%
 
FHB First Hawaiian, Inc.
22.05
-0.72%
 
SSB SouthState Corporation
78.95
-1.49%
 
IBTX Independent Bank Group, Inc.
39.53
-3.16%