U.S. Markets open in 5 hrs 41 mins
S&P Futures
3,402.00+8.50(+0.25%)Dow Futures
27,650.00+69.00(+0.25%)Nasdaq Futures
11,532.00+39.75(+0.35%)
Cullen/Frost Bankers, Inc. (CFR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.29-2.85 (-3.95%)
At close: 4:00PM EDT
CallsforNovember 20, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR201120C00040000 | 2020-08-27 3:16PM EDT | 40.00 | 31.85 | 21.40 | 24.50 | 0.00 | - | 19 | 10 | 0.00% |
| CFR201120C00045000 | 2020-08-27 3:16PM EDT | 45.00 | 26.66 | 17.30 | 18.80 | 0.00 | - | 7 | 5 | 0.00% |
| CFR201120C00050000 | 2020-07-09 4:58PM EDT | 50.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| CFR201120C00055000 | 2020-07-09 4:58PM EDT | 55.00 | 16.46 | 0.00 | 0.00 | 0.00 | - | 30 | 5 | 0.00% |
| CFR201120C00060000 | 2020-08-05 9:33AM EDT | 60.00 | 14.70 | 13.20 | 14.30 | 0.00 | - | 1 | 5 | 123.58% |
| CFR201120C00065000 | 2020-09-23 1:50PM EDT | 65.00 | 3.04 | 3.50 | 3.80 | 0.00 | - | 10 | 19 | 0.00% |
| CFR201120C00070000 | 2020-09-30 10:33AM EDT | 70.00 | 1.78 | 1.55 | 1.80 | -6.42 | -78.29% | 5 | 8 | 29.40% |
| CFR201120C00075000 | 2020-09-30 11:01AM EDT | 75.00 | 0.75 | 0.60 | 0.85 | -0.10 | -11.76% | 5 | 53 | 37.70% |
| CFR201120C00080000 | 2020-09-22 1:43PM EDT | 80.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 292 | 41.50% |
| CFR201120C00085000 | 2020-09-09 2:45PM EDT | 85.00 | 0.85 | 0.05 | 0.20 | 0.00 | - | 1 | 33 | 47.56% |
| CFR201120C00090000 | 2020-09-21 10:22AM EDT | 90.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 20 | 28 | 52.93% |
| CFR201120C00095000 | 2020-09-14 9:54AM EDT | 95.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 6 | 33 | 63.57% |
| CFR201120C00100000 | 2020-09-30 3:10PM EDT | 100.00 | 0.01 | 0.00 | 0.25 | -0.54 | -98.18% | 3 | 40 | 69.73% |
| CFR201120C00105000 | 2020-07-09 4:58PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| CFR201120C00110000 | 2020-06-26 10:49AM EDT | 110.00 | 0.54 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 103.61% |
| CFR201120C00115000 | 2020-07-09 4:58PM EDT | 115.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CFR201120C00120000 | 2020-07-09 4:58PM EDT | 120.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
PutsforNovember 20, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR201120P00030000 | 2020-06-29 10:24AM EDT | 30.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 5 | 6 | 192.48% |
| CFR201120P00035000 | 2020-08-17 2:29PM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 128.13% |
| CFR201120P00040000 | 2020-09-25 9:34AM EDT | 40.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 40 | 108.59% |
| CFR201120P00045000 | 2020-06-16 12:05PM EDT | 45.00 | 1.64 | 0.75 | 2.15 | 0.00 | - | 1 | 8 | 148.83% |
| CFR201120P00050000 | 2020-09-22 1:52PM EDT | 50.00 | 0.65 | 0.50 | 0.75 | -0.05 | -7.14% | 4 | 27 | 94.24% |
| CFR201120P00055000 | 2020-09-24 10:44AM EDT | 55.00 | 1.16 | 1.15 | 1.40 | 0.00 | - | 5 | 207 | 90.58% |
| CFR201120P00060000 | 2020-09-24 10:08AM EDT | 60.00 | 3.50 | 2.35 | 2.65 | 0.00 | - | 1 | 110 | 89.89% |
| CFR201120P00065000 | 2020-09-21 11:49AM EDT | 65.00 | 4.67 | 4.40 | 4.80 | 0.00 | - | 1 | 129 | 93.29% |
| CFR201120P00070000 | 2020-09-21 11:21AM EDT | 70.00 | 7.42 | 7.50 | 8.00 | 0.00 | - | 3 | 62 | 101.93% |
| CFR201120P00075000 | 2020-08-12 12:44PM EDT | 75.00 | 7.10 | 9.30 | 9.90 | 0.00 | - | 1 | 26 | 84.40% |
| CFR201120P00080000 | 2020-09-21 1:05PM EDT | 80.00 | 16.20 | 13.40 | 16.70 | 0.00 | - | 5 | 994 | 111.74% |
| CFR201120P00085000 | 2020-07-10 10:02AM EDT | 85.00 | 19.96 | 12.80 | 14.10 | 0.00 | - | 1 | 53 | 0.00% |
| CFR201120P00090000 | 2020-07-09 4:58PM EDT | 90.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2020 Verizon Media. All rights reserved.
