Singapore markets open in 6 hours 34 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,485.86 +54.26 (+1.00%) Dow
38,825.92 +236.76 (+0.61%) Nasdaq
17,910.23 +221.35 (+1.25%) Bitcoin USD
66,988.05 +425.26 (+0.64%) CMC Crypto 200
1,396.43 +8.27 (+0.60%)
Cullen/Frost Bankers, Inc. (CFR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240719C00055000 | 2023-12-13 4:46PM EDT | 55.00 | 51.53 | 48.00 | 52.60 | 0.00 | - | - | 4 | 276.61% |
| CFR240719C00060000 | 2023-12-14 12:06PM EDT | 60.00 | 50.63 | 43.10 | 47.90 | 0.00 | - | - | 0 | 249.85% |
| CFR240719C00065000 | 2024-01-25 3:32PM EDT | 65.00 | 48.00 | 40.10 | 45.00 | 0.00 | - | 5 | 2 | 249.32% |
| CFR240719C00085000 | 2024-04-25 3:11PM EDT | 85.00 | 26.50 | 15.30 | 19.20 | 0.00 | - | 4 | 11 | 95.29% |
| CFR240719C00095000 | 2024-06-14 11:12AM EDT | 95.00 | 3.10 | 3.90 | 4.50 | 0.00 | - | 3 | 15 | 30.98% |
| CFR240719C00100000 | 2024-06-17 10:45AM EDT | 100.00 | 1.40 | 1.45 | 1.70 | +0.20 | +16.67% | 12 | 90 | 25.92% |
| CFR240719C00105000 | 2024-06-13 12:55PM EDT | 105.00 | 0.65 | 0.35 | 0.60 | 0.00 | - | 4 | 79 | 26.03% |
| CFR240719C00110000 | 2024-06-13 12:55PM EDT | 110.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 298 | 37.70% |
| CFR240719C00115000 | 2024-06-10 11:00AM EDT | 115.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 44 | 309 | 46.24% |
| CFR240719C00120000 | 2024-05-30 9:30AM EDT | 120.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 10 | 505 | 54.00% |
| CFR240719C00125000 | 2024-06-10 12:21PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 52.34% |
| CFR240719C00130000 | 2024-05-21 12:11PM EDT | 130.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 49.61% |
| CFR240719C00135000 | 2024-04-08 12:47PM EDT | 135.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 64.16% |
| CFR240719C00140000 | 2024-01-03 4:47PM EDT | 140.00 | 0.90 | 0.55 | 0.95 | 0.00 | - | - | 5 | 79.98% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240719P00055000 | 2023-12-05 4:20PM EDT | 55.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 13 | 136.82% |
| CFR240719P00060000 | 2023-12-11 10:36AM EDT | 60.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | - | 1 | 112.94% |
| CFR240719P00065000 | 2024-05-07 2:34PM EDT | 65.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 2 | 220 | 84.28% |
| CFR240719P00070000 | 2024-02-21 1:20PM EDT | 70.00 | 0.65 | 0.05 | 0.95 | 0.00 | - | 5 | 5 | 71.19% |
| CFR240719P00075000 | 2024-04-15 12:26PM EDT | 75.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 100 | 58 | 54.98% |
| CFR240719P00080000 | 2024-05-23 2:58PM EDT | 80.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 110 | 52.08% |
| CFR240719P00085000 | 2024-06-06 1:32PM EDT | 85.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 10 | 1,905 | 32.86% |
| CFR240719P00090000 | 2024-06-17 12:10PM EDT | 90.00 | 0.90 | 0.65 | 1.30 | -0.20 | -18.18% | 22 | 267 | 33.45% |
| CFR240719P00095000 | 2024-06-17 10:43AM EDT | 95.00 | 2.65 | 1.65 | 2.25 | +0.65 | +32.50% | 13 | 256 | 26.45% |
| CFR240719P00100000 | 2024-06-13 2:49PM EDT | 100.00 | 4.60 | 3.10 | 4.90 | 0.00 | - | 1 | 371 | 25.37% |
| CFR240719P00105000 | 2024-06-17 11:11AM EDT | 105.00 | 9.66 | 8.30 | 9.10 | +1.81 | +23.06% | 5 | 213 | 29.27% |
| CFR240719P00110000 | 2024-06-17 11:38AM EDT | 110.00 | 14.25 | 12.30 | 13.80 | -0.95 | -6.25% | 13 | 22 | 34.28% |
| CFR240719P00115000 | 2024-04-24 10:20AM EDT | 115.00 | 5.50 | 11.90 | 15.70 | 0.00 | - | 3 | 5 | 0.00% |
| CFR240719P00120000 | 2024-04-25 10:01AM EDT | 120.00 | 9.80 | 16.70 | 20.60 | 0.00 | - | - | 0 | 0.00% |
| CFR240719P00130000 | 2024-04-25 10:01AM EDT | 130.00 | 17.80 | 26.70 | 31.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.