Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for CFR (CULLEN FROST BANKERS INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CFR  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

105.58 
 CULLEN FROST BANKERS INC       CHANGE

-0.04 
 HIGH 106.52   LOW 105.43   DIVIDEND DATE 2017-11-29 
 OPEN 106.10   CLOSE 105.62   DIVIDEND AMOUNT 0.57 
 BID 0.00   ASK 0.00   YIELD 2.25 
 VOLUME 336,142   SPLIT DATE     DATE/TIME: 2024-05-17 
 OPTION VOLUME 219   IMPLIED VOLATILITY 0.23   HISTORICAL VOL  0.29 
Data used in the screeners below are delayed from April 26, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CFR  107.08    CFR  May 17 '24  95.00  13.73  1.65  1.54%    0.60  0
 CFR  107.08    CFR  May 17 '24  100.00  8.10  1.02  0.95%    0.35  0
 CFR  107.08    CFR  Jul 19 '24  115.00  3.20  3.20  2.99%    0.30  2
 CFR  107.08    CFR  Jul 19 '24  100.00  10.20  3.12  2.91%    0.29  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CFR  May 17 '24  95.00   C  13.73    CFR  May 17 '24  95.00   P  0.15    13.88  12.08
 CFR  Jul 19 '24  100.00   C  10.20    CFR  Jul 19 '24  100.00   P  3.67    13.88  7.08
 CFR  May 17 '24  100.00   C  8.10    CFR  May 17 '24  100.00   P  0.55    8.65  7.08
 CFR  May 17 '24  120.00   C  0.15    CFR  May 17 '24  120.00   P  11.48    11.63  12.92
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CFR  May 17 '24  115.00   P  8.95    CFR  May 17 '24  100.00   P  0.55    8.40  15.00
 CFR  May 17 '24  110.00   P  5.25    CFR  May 17 '24  100.00   P  0.55    4.70  10.00
 CFR  May 17 '24  120.00   P  11.48    CFR  May 17 '24  100.00   P  0.55    10.93  20.00
 CFR  Jun 21 '24  110.00   P  7.05    CFR  Jun 21 '24  105.00   P  3.55    3.50  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CFR  May 17 '24  95.00   C  13.73    CFR  May 17 '24  115.00   C  0.45    13.28  20.00
 CFR  May 17 '24  95.00   C  13.73    CFR  May 17 '24  110.00   C  1.52    12.20  15.00
 CFR  May 17 '24  95.00   C  13.73    CFR  May 17 '24  120.00   C  0.15    13.58  25.00
 CFR  May 17 '24  95.00   C  13.73    CFR  May 17 '24  105.00   C  4.12    9.60  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CFR  Jul 19 '24  115.00   C  3.20    CFR  Jul 19 '24  95.00   C  13.60    -10.40  20.00
 CFR  Jul 19 '24  100.00   C  10.20    CFR  Jul 19 '24  95.00   C  13.60    -3.40  5.00
 CFR  Jul 19 '24  105.00   C  7.05    CFR  Jul 19 '24  95.00   C  13.60    -6.55  10.00
 CFR  Jul 19 '24  115.00   C  3.20    CFR  Jul 19 '24  105.00   C  7.05    -3.85  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CFR  Jul 19 '24  100.00   P  3.67    CFR  Jul 19 '24  105.00   P  4.65    -0.98  5.00
 CFR  Oct 18 '24  100.00   P  5.55    CFR  Oct 18 '24  120.00   P  15.70    -10.15  20.00
 CFR  Oct 18 '24  105.00   P  7.65    CFR  Oct 18 '24  120.00   P  15.70    -8.05  15.00
 CFR  Oct 18 '24  95.00   P  3.65    CFR  Oct 18 '24  120.00   P  15.70    -12.05  25.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CFR  May 17 '24  95.00   C  13.73    CFR  Jul 19 '24  95.00   C  13.60    0.13  2
 CFR  May 17 '24  100.00   C  8.10    CFR  Oct 18 '24  100.00   C  12.85    -4.75  5
 CFR  May 17 '24  100.00   C  8.10    CFR  Jul 19 '24  100.00   C  10.20    -2.10  2
 CFR  May 17 '24  120.00   C  0.15    CFR  Jun 21 '24  120.00   C  0.72    -0.57  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CFR  May 17 '24  120.00   P  11.48    CFR  Oct 18 '24  120.00   P  15.70    -4.22  5
 CFR  May 17 '24  115.00   P  8.95    CFR  Jun 21 '24  115.00   P  10.00    -1.05  1
 CFR  May 17 '24  105.00   P  2.25    CFR  Jun 21 '24  105.00   P  3.55    -1.30  1
 CFR  May 17 '24  115.00   P  8.95    CFR  Jul 19 '24  115.00   P  11.15    -2.20  2
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.