NYSE - Delayed Quote • USD
Cullen/Frost Bankers, Inc. (CFR)
At close: April 29 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240517C00085000 | 4/25/2024 7:11 PM | 85 | 26.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| CFR240517C00095000 | 4/26/2024 2:43 PM | 95 | 14.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CFR240517C00100000 | 4/25/2024 6:43 PM | 100 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CFR240517C00105000 | 4/29/2024 3:37 PM | 105 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| CFR240517C00110000 | 4/29/2024 7:49 PM | 110 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 6.25% |
| CFR240517C00115000 | 4/29/2024 6:47 PM | 115 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| CFR240517C00120000 | 4/29/2024 4:39 PM | 120 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| CFR240517C00125000 | 4/25/2024 4:56 PM | 125 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 130 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR240517P00065000 | 4/25/2024 6:28 PM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| CFR240517P00085000 | 4/29/2024 1:38 PM | 85 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 21 | 25.00% |
| CFR240517P00090000 | 4/26/2024 1:32 PM | 90 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CFR240517P00095000 | 4/29/2024 7:45 PM | 95 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 137 | 12.50% |
| CFR240517P00100000 | 4/29/2024 7:45 PM | 100 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 465 | 6.25% |
| CFR240517P00105000 | 4/29/2024 7:45 PM | 105 | 2.33 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 274 | 0.39% |
| CFR240517P00110000 | 4/29/2024 4:31 PM | 110 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 116 | 0.00% |
| CFR240517P00115000 | 4/26/2024 1:45 PM | 115 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 40 | 0.00% |
| CFR240517P00120000 | 4/22/2024 2:50 PM | 120 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
PB Prosperity Bancshares, Inc.
62.60
-1.49%
TCBI Texas Capital Bancshares, Inc.
58.07
+0.45%
BOKF BOK Financial Corporation
89.95
-0.97%
IBTX Independent Bank Group, Inc.
38.29
-2.67%
CADE Cadence Bank
28.32
-2.41%
ABCB Ameris Bancorp
48.50
+1.29%
SFNC Simmons First National Corporation
17.51
+0.06%
UMBF UMB Financial Corporation
77.75
-6.52%
SSB SouthState Corporation
77.08
-1.12%
CVBF CVB Financial Corp.
16.46
-0.12%