CFR - Cullen/Frost Bankers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFR180518C001050002018-04-23 10:17AM EDT105.005.460.000.000.00-100.00%
CFR180518C001100002018-04-20 3:31PM EDT110.002.202.102.35+0.85+62.96%145623.39%
CFR180518C001150002018-04-24 11:56AM EDT115.001.200.000.000.00-5306.25%
CFR180518C001300002018-04-13 11:55PM EDT130.000.100.000.450.00-2246.00%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFR180518P000950002018-04-20 11:36AM EDT95.000.390.300.40-0.48-55.17%27539.94%
CFR180518P001000002018-04-20 11:56PM EDT100.000.920.700.900.00-28236.87%
CFR180518P001050002018-03-26 12:14PM EDT105.004.783.403.800.00-5850.51%
CFR180518P001100002018-03-29 3:47PM EDT110.006.506.207.20+0.90+16.07%81057.18%