Crane Company (CR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240517C00115000 | 2024-03-26 3:16PM EDT | 115.00 | 20.70 | 28.40 | 31.50 | 0.00 | - | 1 | 0 | 187.89% |
| CR240517C00120000 | 2024-03-26 3:16PM EDT | 120.00 | 16.50 | 23.50 | 26.70 | 0.00 | - | 1 | 1 | 165.58% |
| CR240517C00125000 | 2024-04-23 1:54PM EDT | 125.00 | 14.90 | 17.00 | 18.40 | 0.00 | - | 5 | 3 | 66.60% |
| CR240517C00130000 | 2024-05-13 2:11PM EDT | 130.00 | 11.86 | 11.30 | 13.70 | +2.56 | +27.53% | 1 | 1,001 | 82.47% |
| CR240517C00135000 | 2024-05-13 2:11PM EDT | 135.00 | 7.22 | 5.70 | 8.40 | -1.48 | -17.01% | 2 | 401 | 52.78% |
| CR240517C00140000 | 2024-05-13 2:11PM EDT | 140.00 | 3.53 | 3.80 | 4.30 | -1.47 | -29.40% | 1 | 216 | 43.65% |
| CR240517C00145000 | 2024-05-13 12:16PM EDT | 145.00 | 1.60 | 1.35 | 1.65 | -0.35 | -17.95% | 1 | 246 | 40.53% |
| CR240517C00150000 | 2024-05-13 12:53PM EDT | 150.00 | 0.40 | 0.30 | 0.45 | -0.75 | -65.22% | 2 | 23 | 39.36% |
| CR240517C00155000 | 2024-05-06 10:33AM EDT | 155.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 5 | 7 | 54.83% |
| CR240517C00170000 | 2024-03-18 2:23PM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 93.07% |
| CR240517C00180000 | 2024-04-24 11:41AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 115.82% |
| CR240517C00185000 | 2024-03-14 10:55AM EDT | 185.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 13 | 10 | 126.47% |
| CR240517C00200000 | 2024-04-03 11:17AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 108.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240517P00090000 | 2024-04-22 10:22AM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 214.65% |
| CR240517P00095000 | 2024-04-23 10:27AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 132.81% |
| CR240517P00100000 | 2024-04-23 10:27AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 117.19% |
| CR240517P00105000 | 2024-04-23 3:51PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 201 | 151.56% |
| CR240517P00110000 | 2024-04-25 3:10PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 132.03% |
| CR240517P00115000 | 2024-05-08 9:30AM EDT | 115.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 49 | 65 | 114.65% |
| CR240517P00120000 | 2024-05-09 12:20PM EDT | 120.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 85 | 91 | 88.67% |
| CR240517P00125000 | 2024-05-10 2:56PM EDT | 125.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 15 | 621 | 77.44% |
| CR240517P00130000 | 2024-05-01 12:34PM EDT | 130.00 | 0.95 | 0.05 | 0.85 | 0.00 | - | 100 | 470 | 60.79% |
| CR240517P00135000 | 2024-04-30 1:51PM EDT | 135.00 | 1.45 | 0.30 | 0.50 | 0.00 | - | 5 | 9 | 42.87% |
| CR240517P00140000 | 2024-05-10 3:30PM EDT | 140.00 | 1.15 | 1.30 | 1.65 | 0.00 | - | 6 | 40 | 41.24% |
| CR240517P00145000 | 2024-05-06 12:39PM EDT | 145.00 | 3.00 | 3.70 | 4.30 | 0.00 | - | 8 | 21 | 42.90% |
| CR240517P00150000 | 2024-04-30 3:34PM EDT | 150.00 | 9.50 | 7.40 | 8.60 | 0.00 | - | 2 | 2 | 54.25% |
© 2024 Yahoo. All rights reserved.