Crane Company (CR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR241220C00105000 | 2024-04-23 11:19AM EDT | 105.00 | 37.00 | 42.90 | 45.80 | 0.00 | - | - | 0 | 50.01% |
| CR241220C00130000 | 2024-03-04 12:38PM EDT | 130.00 | 14.25 | 20.00 | 21.60 | 0.00 | - | 1 | 1 | 28.99% |
| CR241220C00135000 | 2024-04-23 3:26PM EDT | 135.00 | 16.60 | 20.20 | 21.20 | 0.00 | - | 6 | 7 | 35.77% |
| CR241220C00140000 | 2024-04-22 12:36PM EDT | 140.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CR241220C00145000 | 2024-03-25 11:18AM EDT | 145.00 | 11.20 | 13.40 | 14.20 | 0.00 | - | 1 | 101 | 31.32% |
| CR241220C00150000 | 2024-05-22 2:22PM EDT | 150.00 | 12.20 | 12.10 | 12.70 | 0.00 | - | 1 | 39 | 32.82% |
| CR241220C00170000 | 2024-05-08 3:30PM EDT | 170.00 | 5.61 | 4.90 | 5.40 | 0.00 | - | - | 1 | 30.08% |
| CR241220C00175000 | 2024-03-18 2:20PM EDT | 175.00 | 2.75 | 1.60 | 2.30 | 0.00 | - | 300 | 301 | 23.55% |
| CR241220C00180000 | 2024-05-20 9:31AM EDT | 180.00 | 2.80 | 2.80 | 3.30 | 0.00 | - | 1 | 301 | 29.19% |
| CR241220C00185000 | 2024-05-15 12:47PM EDT | 185.00 | 2.65 | 2.05 | 2.50 | 0.00 | - | 3 | 136 | 28.68% |
| CR241220C00190000 | 2024-03-18 2:24PM EDT | 190.00 | 1.25 | 0.50 | 1.15 | 0.00 | - | 20 | 20 | 24.83% |
| CR241220C00195000 | 2024-05-15 1:25PM EDT | 195.00 | 1.60 | 1.10 | 1.55 | 0.00 | - | 2 | 23 | 28.61% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR241220P00090000 | 2024-04-12 3:59PM EDT | 90.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 45.73% |
| CR241220P00105000 | 2024-04-24 11:41AM EDT | 105.00 | 1.55 | 0.15 | 3.10 | 0.00 | - | 2 | 2 | 41.91% |
| CR241220P00110000 | 2024-04-22 10:07AM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CR241220P00115000 | 2024-04-23 9:40AM EDT | 115.00 | 3.80 | 2.00 | 2.50 | 0.00 | - | - | 2 | 30.92% |
| CR241220P00120000 | 2024-03-22 9:30AM EDT | 120.00 | 6.40 | 7.30 | 7.80 | 0.00 | - | 1 | 101 | 44.40% |
| CR241220P00125000 | 2024-05-20 9:30AM EDT | 125.00 | 4.00 | 3.80 | 4.30 | 0.00 | - | 1 | 2 | 29.07% |
| CR241220P00130000 | 2024-05-20 9:30AM EDT | 130.00 | 5.20 | 5.00 | 5.50 | 0.00 | - | 1 | 4 | 28.09% |
| CR241220P00135000 | 2024-05-17 1:14PM EDT | 135.00 | 7.20 | 6.50 | 7.10 | 0.00 | - | 1 | 2 | 27.49% |
| CR241220P00140000 | 2024-05-07 3:57PM EDT | 140.00 | 8.80 | 8.30 | 8.90 | 0.00 | - | 1 | 4 | 26.65% |
| CR241220P00155000 | 2024-02-07 4:55PM EDT | 155.00 | 31.20 | 28.20 | 29.80 | 0.00 | - | - | 4 | 53.10% |
| CR241220P00160000 | 2024-02-13 12:47PM EDT | 160.00 | 37.20 | 31.80 | 33.00 | 0.00 | - | - | 1 | 53.41% |
© 2024 Yahoo. All rights reserved.