Crane Company (CR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240920C00090000 | 2024-02-26 3:44PM EDT | 90.00 | 37.74 | 44.90 | 48.80 | 0.00 | - | 1 | 1 | 0.00% |
| CR240920C00100000 | 2024-03-01 11:20AM EDT | 100.00 | 27.10 | 37.50 | 39.10 | 0.00 | - | 1 | 0 | 0.00% |
| CR240920C00110000 | 2024-04-24 12:12PM EDT | 110.00 | 32.30 | 37.50 | 40.20 | 0.00 | - | 2 | 15 | 52.87% |
| CR240920C00115000 | 2024-05-29 1:13PM EDT | 115.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CR240920C00120000 | 2024-05-13 10:31AM EDT | 120.00 | 25.40 | 27.10 | 29.30 | 0.00 | - | 3 | 3 | 43.65% |
| CR240920C00125000 | 2024-04-22 3:57PM EDT | 125.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CR240920C00130000 | 2024-05-02 10:55AM EDT | 130.00 | 17.30 | 21.90 | 23.70 | 0.00 | - | 1 | 100 | 51.21% |
| CR240920C00135000 | 2024-05-10 11:10AM EDT | 135.00 | 16.40 | 13.50 | 14.60 | 0.00 | - | 5 | 544 | 26.75% |
| CR240920C00140000 | 2024-06-07 9:39AM EDT | 140.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CR240920C00145000 | 2024-04-22 12:53PM EDT | 145.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CR240920C00150000 | 2024-06-24 1:52PM EDT | 150.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CR240920C00155000 | 2024-06-10 2:08PM EDT | 155.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CR240920C00160000 | 2024-06-24 10:10AM EDT | 160.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CR240920C00165000 | 2024-06-12 11:38AM EDT | 165.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CR240920C00170000 | 2024-06-10 9:44AM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CR240920C00175000 | 2024-05-15 1:07PM EDT | 175.00 | 1.65 | 0.15 | 2.30 | 0.00 | - | 3 | 4 | 35.73% |
| CR240920C00180000 | 2024-05-24 3:41PM EDT | 180.00 | 1.05 | 0.15 | 2.90 | 0.00 | - | 1 | 2 | 42.44% |
| CR240920C00200000 | 2024-05-20 10:41AM EDT | 200.00 | 0.30 | 0.05 | 1.75 | 0.00 | - | 1 | 2 | 47.90% |
| CR240920C00210000 | 2024-06-12 10:35AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240920P00080000 | 2024-01-29 1:46PM EDT | 80.00 | 1.70 | 0.00 | 1.95 | 0.00 | - | - | 1 | 77.71% |
| CR240920P00095000 | 2024-04-09 11:27AM EDT | 95.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 5 | 5 | 55.42% |
| CR240920P00110000 | 2024-06-14 1:56PM EDT | 110.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CR240920P00115000 | 2024-06-10 12:38PM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CR240920P00125000 | 2024-05-17 9:30AM EDT | 125.00 | 1.90 | 2.55 | 3.50 | 0.00 | - | 1 | 1 | 41.99% |
| CR240920P00135000 | 2024-05-01 1:23PM EDT | 135.00 | 7.00 | 2.85 | 3.80 | 0.00 | - | - | 1 | 30.36% |
| CR240920P00140000 | 2024-04-26 3:53PM EDT | 140.00 | 7.20 | 5.20 | 5.70 | 0.00 | - | 1 | 1 | 30.71% |
| CR240920P00150000 | 2024-06-17 3:50PM EDT | 150.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.