New Zealand markets closed

Crane Company (CR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.13+0.24 (+0.18%)
At close: 04:00PM EDT
135.13 +0.06 (+0.04%)
After hours: 04:03PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CR240419C001100002024-03-01 11:25AM EDT110.0013.3524.5027.400.00-1363.33%
CR240419C001200002024-03-08 11:42AM EDT120.0013.0015.0016.900.00-2254.76%
CR240419C001250002024-03-26 3:16PM EDT125.0010.0010.6012.700.00-1350.29%
CR240419C001300002024-03-25 3:33PM EDT130.007.004.607.200.00-323931.89%
CR240419C001350002024-03-27 2:07PM EDT135.003.203.303.80+0.50+18.52%110628.24%
CR240419C001400002024-03-21 10:09AM EDT140.001.650.351.650.00-330526.49%
CR240419C001450002024-03-28 3:10PM EDT145.000.430.350.60-0.10-18.87%1925.90%
CR240419C001500002024-03-28 3:30PM EDT150.000.150.001.25-0.15-50.00%2242.68%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CR240419P000900002024-03-18 12:07PM EDT90.000.030.000.050.00--1063.67%
CR240419P000950002024-03-27 1:22PM EDT95.000.050.000.000.00-1125.00%
CR240419P001000002024-03-28 9:30AM EDT100.000.050.000.15-0.25-83.33%1155.47%
CR240419P001050002024-02-22 12:51PM EDT105.000.700.000.750.00-2262.31%
CR240419P001100002024-03-19 12:37PM EDT110.000.360.050.750.00-2553.42%
CR240419P001150002024-03-08 12:21PM EDT115.000.750.000.400.00-3343.99%
CR240419P001200002024-03-15 11:33AM EDT120.001.150.102.000.00-3957.45%
CR240419P001250002024-03-27 10:18AM EDT125.000.650.350.550.00-50033127.64%
CR240419P001300002024-03-28 1:24PM EDT130.001.381.053.00-2.32-62.70%1339.80%
CR240419P001350002024-03-27 2:02PM EDT135.004.002.653.900.00-1129.98%
CR240419P001400002024-03-26 3:16PM EDT140.007.205.506.500.00-2426.33%
CR240419P001450002024-03-21 2:38PM EDT145.0011.409.1011.900.00--141.19%