NYSE - Delayed Quote USD

Cullen/Frost Bankers, Inc. (CFR)

111.55 +2.46 (+2.26%)
At close: April 19 at 4:00 PM EDT
111.45 -0.10 (-0.09%)
After hours: April 19 at 5:37 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CFR240517C00095000 4/1/2024 1:58 PM 95 17.40 16.40 19.10 0.00 0.00% - 1 55.37%
CFR240517C00105000 4/18/2024 6:38 PM 105 6.00 8.40 10.50 0.00 0.00% 17 20 56.27%
CFR240517C00110000 4/19/2024 4:41 PM 110 5.25 4.40 5.50 1.70 47.89% 20 80 38.28%
CFR240517C00115000 4/19/2024 7:34 PM 115 2.80 2.70 3.30 0.95 51.35% 37 216 38.61%
CFR240517C00120000 4/19/2024 7:44 PM 120 1.25 1.25 1.85 0.50 66.67% 45 23 38.92%
CFR240517C00125000 4/8/2024 6:30 PM 125 0.50 0.45 0.65 -0.35 -41.18% 30 27 34.60%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CFR240517P00090000 4/19/2024 2:36 PM 90 0.22 0.10 0.40 -0.23 -51.11% 1 47 51.12%
CFR240517P00095000 4/15/2024 2:33 PM 95 0.80 0.35 0.45 0.00 0.00% 97 127 41.85%
CFR240517P00100000 4/18/2024 6:02 PM 100 1.30 0.75 0.90 0.00 0.00% 1 436 38.60%
CFR240517P00105000 4/18/2024 3:25 PM 105 2.60 1.60 1.80 0.00 0.00% 8 55 36.01%
CFR240517P00110000 4/19/2024 3:32 PM 110 3.70 3.20 3.50 -1.30 -26.00% 31 30 34.57%
CFR240517P00115000 4/19/2024 5:51 PM 115 5.90 5.70 6.10 0.20 3.51% 15 14 33.17%

Related Tickers

PB Prosperity Bancshares, Inc.
60.77
+1.81%
 
BOKF BOK Financial Corporation
87.85
+2.83%
 
CADE Cadence Bank
27.17
+3.03%
 
CBU Community Bank System, Inc.
44.50
+4.76%
 
FFIN First Financial Bankshares, Inc.
30.01
+4.20%
 
IBTX Independent Bank Group, Inc.
41.60
+3.69%
 
BOH Bank of Hawaii Corporation
58.40
+3.58%
 
TCBI Texas Capital Bancshares, Inc.
58.68
+4.82%
 
SBSI Southside Bancshares, Inc.
28.18
+3.53%
 
UMBF UMB Financial Corporation
81.44
+1.55%