U.S. Markets closed

Cullen/Frost Bankers, Inc. (CFR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.99-0.70 (-0.76%)
At close: 4:02PM EDT
People also watch
CBSHBOKFBOHBXSCBU
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFR171020C000750002017-06-09 2:36PM EDT75.0023.0022.1023.90+2.00+9.52%11151.76%
CFR171020C000850002017-09-21 11:19AM EDT85.006.806.406.900.00-54231.45%
CFR171020C000900002017-09-21 2:36PM EDT90.003.302.602.950.00-735524.68%
CFR171020C000950002017-09-20 2:46PM EDT95.000.770.450.750.00-811221.78%
CFR171020C001000002017-08-29 1:30PM EDT100.000.100.000.150.00-124322.36%
CFR171020C001050002017-09-20 1:53PM EDT105.000.100.000.150.00-1301,23030.96%
CFR171020C001100002017-07-28 10:51AM EDT110.000.100.000.15-0.25-71.43%14138.77%
CFR171020C001150002017-07-20 3:50PM EDT115.000.150.000.150.00-1845.90%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFR171020P000600002017-07-10 3:44PM EDT60.000.150.100.200.00-11178.32%
CFR171020P000650002017-09-13 2:51PM EDT65.000.060.000.100.00-11055.08%
CFR171020P000700002017-09-06 9:54AM EDT70.000.100.200.350.00-42659.08%
CFR171020P000750002017-09-19 10:39AM EDT75.000.070.050.150.00-84340.72%
CFR171020P000800002017-09-18 12:20PM EDT80.000.300.000.200.00-7820131.06%
CFR171020P000850002017-09-20 9:45AM EDT85.000.850.350.450.00-1035024.17%
CFR171020P000900002017-09-22 3:47PM EDT90.001.551.451.70-0.55-26.19%420322.00%
CFR171020P000950002017-09-21 11:55AM EDT95.004.264.205.000.00-53624.78%
CFR171020P001000002017-06-09 11:57PM EDT100.006.706.707.500.00-700.00%
CFR171020P001050002017-06-12 4:47PM EDT105.009.909.8010.600.00-2300.00%