U.S. Markets closed

Cullen/Frost Bankers, Inc. (CFR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.88-0.46 (-0.50%)
At close: 4:06PM EDT
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 EDT70.0023.9721.6024.300.00-80102.39%
CFR170721C000750002017-06-02 11:50PM EDT75.0019.2015.1020.000.00-1076.86%
CFR170721C000800002017-06-02 11:50PM EDT80.0014.2912.2014.000.00-5567.04%
CFR170721C000850002017-06-02 11:50PM EDT85.006.858.109.300.00-154955.03%
CFR170721C000900002017-06-21 1:52PM EDT90.005.103.103.700.00-244233.03%
CFR170721C000950002017-06-23 1:21PM EDT95.000.950.751.15-0.32-25.20%51,19127.08%
CFR170721C001000002017-06-22 10:39AM EDT100.000.260.150.35-1.05-80.15%726627.74%
CFR170721C001050002017-06-16 2:06PM EDT105.000.300.150.55-0.65-68.42%91,33042.04%
CFR170721C001100002017-06-02 11:50PM EDT110.000.150.000.150.00-11138.97%
CFR170721C001150002017-06-02 11:50PM EDT115.000.130.000.200.00-2248.54%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFR170721P000500002017-06-02 11:50PM EDT50.000.110.000.250.00-593104.88%
CFR170721P000600002017-06-02 11:50PM EDT60.000.050.000.250.00-4475.98%
CFR170721P000650002017-06-20 10:15AM EDT65.000.050.000.150.00-23658.20%
CFR170721P000700002017-06-02 11:50PM EDT70.000.230.050.250.00-102652.44%
CFR170721P000750002017-06-14 11:18AM EDT75.000.080.000.150.00-616240.53%
CFR170721P000800002017-06-16 1:13PM EDT80.000.350.050.250.1040.00%312732.47%
CFR170721P000850002017-06-23 2:44PM EDT85.000.810.650.950.4097.56%96331.69%
CFR170721P000900002017-06-23 2:45PM EDT90.002.051.952.200.00-546826.67%
CFR170721P000950002017-06-19 12:10PM EDT95.001.651.401.55-0.55-25.00%101110.00%