U.S. Markets close in 1 hr 17 mins

Cullen/Frost Bankers, Inc. (CFR)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
95.06-0.18 (-0.19%)
As of 2:43PM EDT. Market open.
People also watch
CBSHBOKFBOHBXSCBU
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFR170721C000700002017-06-02 11:50PM EDT70.0023.9721.6024.300.00-800.00%
CFR170721C000750002017-06-02 11:50PM EDT75.0019.2015.1020.000.00-100.00%
CFR170721C000800002017-07-20 9:57AM EDT80.0015.8014.4015.600.00-55255.86%
CFR170721C000850002017-07-21 1:40PM EDT85.0010.279.5010.703.4249.93%349107.81%
CFR170721C000900002017-07-20 3:30PM EDT90.005.504.905.400.00-144069.14%
CFR170721C000950002017-07-21 1:43PM EDT95.000.510.200.65-0.40-43.96%11,18531.35%
CFR170721C001000002017-07-18 1:48PM EDT100.000.010.000.100.00-124056.25%
CFR170721C001050002017-07-17 3:51PM EDT105.000.050.000.450.00-11,327131.25%
CFR170721C001100002017-06-02 11:50PM EDT110.000.150.000.150.00-111143.36%
CFR170721C001150002017-06-02 11:50PM EDT115.000.130.000.200.00-22186.72%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFR170721P000500002017-06-02 11:50PM EDT50.000.110.000.250.00-593578.13%
CFR170721P000600002017-06-02 11:50PM EDT60.000.050.000.250.00-44428.91%
CFR170721P000650002017-06-20 10:15AM EDT65.000.050.000.150.00-236335.94%
CFR170721P000700002017-06-02 11:50PM EDT70.000.230.050.250.00-1026309.38%
CFR170721P000750002017-06-14 11:18AM EDT75.000.080.000.150.00-6162221.88%
CFR170721P000800002017-07-03 10:50AM EDT80.000.100.000.250.00-5131184.38%
CFR170721P000850002017-06-23 2:44PM EDT85.000.810.650.950.4097.56%963210.35%
CFR170721P000900002017-07-20 12:49PM EDT90.000.050.000.100.00-612360.55%
CFR170721P000950002017-07-19 3:49PM EDT95.000.630.000.550.00-1013129.10%