Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $116.84 as of 4/25/2024 7:40:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.50 | 58.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:27 PM EST | |||
| 60.00 | 48.50 | 53.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:27 PM EST | |||
| 65.00 | 43.50 | 48.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:27 PM EST | |||
| 70.00 | 38.50 | 43.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:27 PM EST | |||
| 75.00 | 33.50 | 38.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:27 PM EST | |||
| 80.00 | 28.50 | 33.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:27 PM EST | |||
| 85.00 | 23.50 | 28.40 | 26.05 | % | 4 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 3:59:27 PM EST | |
| 90.00 | 19.20 | 22.30 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 4/25/2024 3:59:27 PM EST | |||
| 95.00 | 14.30 | 17.40 | 17.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.97 | 0.01 | -0.04 | 4/1/2024 | 4/25/2024 3:59:27 PM EST |
| 100.00 | 10.60 | 12.00 | 11.00 | % | 2 | 0 | 0.37 | 0.91 | 0.02 | -0.06 | 4/25/2024 | 4/25/2024 3:59:27 PM EST | |
| 105.00 | 5.10 | 7.40 | 6.84 | +0.84 | +14.00% | 9 | 20 | 0.27 | 0.80 | 0.03 | -0.07 | 4/25/2024 | 4/25/2024 3:59:27 PM EST |
| 110.00 | 3.30 | 5.60 | 5.05 | -2.75 | -35.26% | 5 | 217 | 0.25 | 0.60 | 0.05 | -0.08 | 4/25/2024 | 4/25/2024 3:59:27 PM EST |
| 115.00 | 1.10 | 1.50 | 1.30 | -2.99 | -69.70% | 16 | 183 | 0.24 | 0.32 | 0.05 | -0.07 | 4/25/2024 | 4/25/2024 3:59:27 PM EST |
| 120.00 | 0.20 | 0.45 | 0.35 | -1.80 | -83.73% | 8 | 146 | 0.24 | 0.13 | 0.03 | -0.04 | 4/25/2024 | 4/25/2024 3:59:27 PM EST |
| 125.00 | 0.00 | 0.25 | 0.25 | -0.58 | -69.88% | 10 | 130 | 0.31 | 0.04 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 3:59:27 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 4/25/2024 3:59:27 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:27 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:27 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:27 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:27 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:27 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:27 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:27 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:27 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 2 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 3:59:27 PM EST | |
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:27 PM EST | |||
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:27 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:27 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:27 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.14 | -0.08 | -36.37% | 2 | 48 | 0.48 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:27 PM EST |
| 95.00 | 0.15 | 0.45 | 0.15 | -0.30 | -66.67% | 26 | 127 | 0.42 | -0.03 | 0.01 | -0.04 | 4/25/2024 | 4/25/2024 3:59:27 PM EST |
| 100.00 | 0.20 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 458 | 0.36 | -0.09 | 0.02 | -0.06 | 4/24/2024 | 4/25/2024 3:59:27 PM EST |
| 105.00 | 0.80 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 64 | 0.35 | -0.20 | 0.03 | -0.07 | 4/24/2024 | 4/25/2024 3:59:27 PM EST |
| 110.00 | 2.35 | 3.30 | 2.60 | +0.30 | +13.05% | 116 | 54 | 0.30 | -0.40 | 0.05 | -0.08 | 4/25/2024 | 4/25/2024 3:59:27 PM EST |
| 115.00 | 5.00 | 6.80 | 2.55 | -2.85 | -52.78% | 5 | 37 | 0.35 | -0.68 | 0.05 | -0.07 | 4/25/2024 | 4/25/2024 3:59:27 PM EST |
| 120.00 | 8.30 | 11.70 | 8.90 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.87 | 0.03 | -0.04 | 4/22/2024 | 4/25/2024 3:59:27 PM EST |
| 125.00 | 12.60 | 16.20 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 4/25/2024 3:59:27 PM EST | |||
| 130.00 | 17.60 | 21.20 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 4/25/2024 3:59:27 PM EST | |||
| 135.00 | 22.50 | 25.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:27 PM EST | |||
| 140.00 | 27.00 | 31.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:27 PM EST | |||
| 145.00 | 32.00 | 36.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:27 PM EST | |||
| 150.00 | 37.00 | 41.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:27 PM EST | |||
| 155.00 | 42.00 | 46.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:27 PM EST | |||
| 160.00 | 47.00 | 51.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:27 PM EST |