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
60,975.13 -469.80 (-0.76%) CMC Crypto 200
1,266.99 -16.84 (-1.31%)
Cullen/Frost Bankers, Inc. (CFR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR250117C00070000 | 2024-06-04 10:48AM EDT | 70.00 | 31.55 | 30.80 | 35.10 | 0.00 | - | 3 | 4 | 55.57% |
| CFR250117C00080000 | 2024-05-30 1:19PM EDT | 80.00 | 23.12 | 22.30 | 25.30 | 0.00 | - | 6 | 6 | 42.38% |
| CFR250117C00100000 | 2024-06-11 12:19PM EDT | 100.00 | 7.60 | 9.00 | 10.90 | 0.00 | - | - | 2 | 33.63% |
| CFR250117C00105000 | 2024-06-14 11:33AM EDT | 105.00 | 4.50 | 6.70 | 8.50 | 0.00 | - | 13 | 16 | 32.92% |
| CFR250117C00110000 | 2024-06-26 2:04PM EDT | 110.00 | 3.60 | 4.70 | 5.30 | 0.00 | - | 1 | 115 | 28.21% |
| CFR250117C00115000 | 2024-05-30 2:57PM EDT | 115.00 | 3.75 | 3.20 | 3.70 | 0.00 | - | 2 | 36 | 27.44% |
| CFR250117C00120000 | 2024-06-24 9:30AM EDT | 120.00 | 1.80 | 2.10 | 3.50 | 0.00 | - | 1 | 2 | 30.91% |
| CFR250117C00125000 | 2024-05-22 12:06PM EDT | 125.00 | 2.45 | 0.95 | 2.40 | 0.00 | - | - | 1 | 29.96% |
| CFR250117C00130000 | 2024-06-28 3:04PM EDT | 130.00 | 0.85 | 0.05 | 1.15 | +0.05 | +6.25% | 1 | 5 | 26.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR250117P00065000 | 2024-06-12 10:37AM EDT | 65.00 | 0.60 | 0.15 | 1.05 | 0.00 | - | - | 1 | 43.97% |
| CFR250117P00070000 | 2024-05-30 12:55PM EDT | 70.00 | 1.00 | 0.55 | 0.85 | 0.00 | - | 5 | 12 | 36.05% |
| CFR250117P00075000 | 2024-05-29 10:52AM EDT | 75.00 | 1.60 | 0.85 | 1.20 | 0.00 | - | - | 4 | 33.69% |
| CFR250117P00080000 | 2024-06-10 12:36PM EDT | 80.00 | 2.09 | 1.40 | 1.75 | 0.00 | - | 70 | 80 | 31.85% |
| CFR250117P00085000 | 2024-06-18 12:34PM EDT | 85.00 | 3.20 | 2.05 | 3.50 | 0.00 | - | 1 | 46 | 34.82% |
| CFR250117P00090000 | 2024-06-12 3:47PM EDT | 90.00 | 4.50 | 3.10 | 5.20 | 0.00 | - | 1 | 461 | 35.07% |
| CFR250117P00095000 | 2024-06-06 12:27PM EDT | 95.00 | 5.90 | 4.50 | 6.60 | 0.00 | - | 5 | 80 | 32.75% |
| CFR250117P00100000 | 2024-06-17 11:11AM EDT | 100.00 | 9.95 | 6.40 | 8.30 | 0.00 | - | 5 | 20 | 30.38% |
| CFR250117P00105000 | 2024-06-17 3:44PM EDT | 105.00 | 11.80 | 8.60 | 10.00 | 0.00 | - | - | 1 | 26.75% |
© 2024 Yahoo. All rights reserved.