Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,011.67 -406.97 (-0.66%) CMC Crypto 200
1,268.75 -15.08 (-1.17%)
Cullen/Frost Bankers, Inc. (CFR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR241018C00070000 | 2024-05-06 9:53AM EDT | 70.00 | 36.95 | 28.00 | 32.70 | 0.00 | - | 1 | 5 | 51.44% |
| CFR241018C00075000 | 2024-04-29 11:30AM EDT | 75.00 | 32.80 | 23.10 | 26.70 | 0.00 | - | - | 2 | 25.39% |
| CFR241018C00080000 | 2024-05-06 11:09AM EDT | 80.00 | 27.92 | 20.60 | 21.90 | 0.00 | - | 2 | 4 | 26.15% |
| CFR241018C00085000 | 2024-02-21 1:44PM EDT | 85.00 | 24.95 | 24.50 | 26.50 | 0.00 | - | - | 2 | 77.47% |
| CFR241018C00090000 | 2024-04-30 3:37PM EDT | 90.00 | 17.70 | 13.80 | 16.00 | 0.00 | - | 2 | 3 | 42.73% |
| CFR241018C00095000 | 2024-06-14 10:09AM EDT | 95.00 | 6.60 | 9.80 | 12.10 | 0.00 | - | 1 | 4 | 38.61% |
| CFR241018C00100000 | 2024-06-21 2:17PM EDT | 100.00 | 5.20 | 6.70 | 8.20 | 0.00 | - | 18 | 25 | 33.06% |
| CFR241018C00105000 | 2024-06-10 11:10AM EDT | 105.00 | 3.65 | 3.60 | 6.10 | 0.00 | - | 72 | 79 | 33.63% |
| CFR241018C00110000 | 2024-06-14 12:36PM EDT | 110.00 | 2.50 | 2.45 | 4.40 | +0.90 | +56.25% | 2 | 154 | 33.80% |
| CFR241018C00115000 | 2024-06-12 3:27PM EDT | 115.00 | 1.35 | 1.45 | 2.00 | 0.00 | - | 8 | 49 | 27.86% |
| CFR241018C00120000 | 2024-06-17 11:32AM EDT | 120.00 | 0.60 | 0.40 | 1.45 | 0.00 | - | 9 | 58 | 29.48% |
| CFR241018C00125000 | 2024-05-15 1:51PM EDT | 125.00 | 1.55 | 0.20 | 2.65 | 0.00 | - | 124 | 134 | 41.86% |
| CFR241018C00130000 | 2024-06-03 11:12AM EDT | 130.00 | 0.52 | 0.00 | 1.25 | 0.00 | - | 1 | 285 | 36.48% |
| CFR241018C00135000 | 2024-05-08 1:28PM EDT | 135.00 | 0.70 | 0.30 | 0.70 | 0.00 | - | 206 | 205 | 34.79% |
| CFR241018C00140000 | 2024-05-07 10:36AM EDT | 140.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 431 | 408 | 38.62% |
| CFR241018C00145000 | 2024-04-25 2:27PM EDT | 145.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 48.45% |
| CFR241018C00150000 | 2024-04-26 3:47PM EDT | 150.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 51.64% |
| CFR241018C00155000 | 2024-04-25 2:26PM EDT | 155.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 54.65% |
| CFR241018C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 56.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR241018P00055000 | 2024-03-08 2:24PM EDT | 55.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.01% |
| CFR241018P00065000 | 2024-04-15 2:19PM EDT | 65.00 | 0.45 | 0.10 | 0.00 | 0.00 | - | 1 | 315 | 12.50% |
| CFR241018P00070000 | 2024-05-28 1:19PM EDT | 70.00 | 1.15 | 0.00 | 0.90 | 0.00 | - | 5 | 58 | 49.22% |
| CFR241018P00080000 | 2024-06-27 11:42AM EDT | 80.00 | 0.70 | 0.45 | 1.45 | -0.10 | -12.50% | 1 | 7 | 40.27% |
| CFR241018P00085000 | 2024-06-10 10:55AM EDT | 85.00 | 1.85 | 0.90 | 1.45 | 0.00 | - | 134 | 211 | 32.81% |
| CFR241018P00090000 | 2024-06-24 10:17AM EDT | 90.00 | 2.20 | 1.55 | 2.20 | 0.00 | - | 4 | 51 | 30.32% |
| CFR241018P00095000 | 2024-06-13 3:55PM EDT | 95.00 | 5.30 | 2.40 | 4.70 | 0.00 | - | 1 | 24 | 34.85% |
| CFR241018P00100000 | 2024-06-24 10:17AM EDT | 100.00 | 5.56 | 4.30 | 6.20 | 0.00 | - | 4 | 13 | 31.40% |
| CFR241018P00105000 | 2024-06-06 11:25AM EDT | 105.00 | 9.10 | 6.90 | 9.20 | 0.00 | - | 1 | 10 | 32.43% |
| CFR241018P00110000 | 2024-05-01 2:32PM EDT | 110.00 | 10.20 | 10.70 | 12.50 | 0.00 | - | 1 | 11 | 32.54% |
| CFR241018P00115000 | 2024-05-03 3:11PM EDT | 115.00 | 12.30 | 12.80 | 15.60 | 0.00 | - | 2 | 2 | 29.19% |
| CFR241018P00120000 | 2024-04-19 11:35AM EDT | 120.00 | 14.10 | 16.00 | 18.00 | 0.00 | - | 8 | 8 | 0.00% |
| CFR241018P00125000 | 2024-04-25 10:01AM EDT | 125.00 | 15.40 | 22.00 | 25.70 | 0.00 | - | - | 0 | 39.92% |
© 2024 Yahoo. All rights reserved.