Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $137.83 as of 11/20/2024 3:52:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 70.90 | 74.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 70.00 | 66.00 | 70.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 61.10 | 64.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 56.10 | 59.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 51.10 | 55.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 46.10 | 49.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 41.50 | 44.30 | 43.97 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 36.10 | 39.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 31.10 | 34.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 26.10 | 29.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 20.50 | 23.80 | 14.18 | 0.00 | 0.00% | 0 | 5 | 0.52 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 16.20 | 18.90 | 9.69 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.97 | 0.01 | -0.01 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 12.50 | 14.60 | 12.74 | +5.41 | +73.81% | 2 | 2 | 0.32 | 0.90 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 7.00 | 9.60 | 10.50 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.77 | 0.03 | -0.04 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 4.20 | 5.80 | 10.15 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.59 | 0.04 | -0.05 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 1.55 | 3.30 | 3.00 | -1.80 | -37.50% | 1 | 100 | 0.27 | 0.39 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 1.25 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 60 | 0.27 | 0.22 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 0.15 | 2.70 | 0.65 | 0.00 | 0.00% | 0 | 36 | 0.44 | 0.11 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 1.70 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.95 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.55 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.95 | 1.70 | 0.00 | 0.00% | 0 | 27 | 0.48 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 0.15 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.03 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 0.60 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.10 | 0.02 | -0.02 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 0.25 | 2.50 | 1.45 | 0.00 | 0.00% | 0 | 21 | 0.30 | -0.23 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 2.75 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 28 | 0.25 | -0.41 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 4.90 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 26 | 0.24 | -0.61 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 8.10 | 10.50 | 9.10 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.78 | 0.03 | -0.05 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 11.20 | 16.00 | % | 0 | 0 | 0.25 | -0.89 | 0.02 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 16.20 | 19.80 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 22.00 | 24.80 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 25.50 | 30.40 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 30.80 | 34.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 36.40 | 39.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |