U.S. Markets open in 5 hrs 41 mins

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
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFR201120C000400002020-08-27 3:16PM EDT40.0031.8521.4024.500.00-19100.00%
CFR201120C000450002020-08-27 3:16PM EDT45.0026.6617.3018.800.00-750.00%
CFR201120C000500002020-07-09 4:58PM EDT50.0016.500.000.000.00-420.00%
CFR201120C000550002020-07-09 4:58PM EDT55.0016.460.000.000.00-3050.00%
CFR201120C000600002020-08-05 9:33AM EDT60.0014.7013.2014.300.00-15123.58%
CFR201120C000650002020-09-23 1:50PM EDT65.003.043.503.800.00-10190.00%
CFR201120C000700002020-09-30 10:33AM EDT70.001.781.551.80-6.42-78.29%5829.40%
CFR201120C000750002020-09-30 11:01AM EDT75.000.750.600.85-0.10-11.76%55337.70%
CFR201120C000800002020-09-22 1:43PM EDT80.000.400.200.350.00-129241.50%
CFR201120C000850002020-09-09 2:45PM EDT85.000.850.050.200.00-13347.56%
CFR201120C000900002020-09-21 10:22AM EDT90.000.200.000.250.00-202852.93%
CFR201120C000950002020-09-14 9:54AM EDT95.000.190.050.250.00-63363.57%
CFR201120C001000002020-09-30 3:10PM EDT100.000.010.000.25-0.54-98.18%34069.73%
CFR201120C001050002020-07-09 4:58PM EDT105.000.500.000.000.00-31825.00%
CFR201120C001100002020-06-26 10:49AM EDT110.000.540.000.850.00-11103.61%
CFR201120C001150002020-07-09 4:58PM EDT115.001.050.000.000.00--150.00%
CFR201120C001200002020-07-09 4:58PM EDT120.000.820.000.000.00--650.00%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFR201120P000300002020-06-29 10:24AM EDT30.000.800.000.900.00-56192.48%
CFR201120P000350002020-08-17 2:29PM EDT35.000.150.000.250.00-17128.13%
CFR201120P000400002020-09-25 9:34AM EDT40.000.200.050.250.00-140108.59%
CFR201120P000450002020-06-16 12:05PM EDT45.001.640.752.150.00-18148.83%
CFR201120P000500002020-09-22 1:52PM EDT50.000.650.500.75-0.05-7.14%42794.24%
CFR201120P000550002020-09-24 10:44AM EDT55.001.161.151.400.00-520790.58%
CFR201120P000600002020-09-24 10:08AM EDT60.003.502.352.650.00-111089.89%
CFR201120P000650002020-09-21 11:49AM EDT65.004.674.404.800.00-112993.29%
CFR201120P000700002020-09-21 11:21AM EDT70.007.427.508.000.00-362101.93%
CFR201120P000750002020-08-12 12:44PM EDT75.007.109.309.900.00-12684.40%
CFR201120P000800002020-09-21 1:05PM EDT80.0016.2013.4016.700.00-5994111.74%
CFR201120P000850002020-07-10 10:02AM EDT85.0019.9612.8014.100.00-1530.00%
CFR201120P000900002020-07-09 4:58PM EDT90.0038.400.000.000.00-230.00%