California Resources Corporation (CRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC241220C00030000 | 2024-09-03 12:48PM EDT | 30.00 | 20.30 | 23.30 | 25.30 | 0.00 | - | 1 | 6 | 139.89% |
| CRC241220C00035000 | 2024-08-27 12:24PM EDT | 35.00 | 17.01 | 13.20 | 15.50 | 0.00 | - | 1 | 267 | 0.00% |
| CRC241220C00040000 | 2024-09-05 10:51AM EDT | 40.00 | 10.20 | 14.50 | 15.30 | 0.00 | - | 88 | 64 | 94.17% |
| CRC241220C00045000 | 2024-10-04 2:44PM EDT | 45.00 | 9.80 | 7.80 | 8.00 | 0.00 | - | 1 | 29 | 42.53% |
| CRC241220C00047500 | 2024-10-09 10:21AM EDT | 47.50 | 5.60 | 5.50 | 6.10 | -0.50 | -8.20% | 1 | 3 | 40.33% |
| CRC241220C00050000 | 2024-09-26 3:36PM EDT | 50.00 | 3.40 | 4.20 | 4.40 | 0.00 | - | 13 | 302 | 37.96% |
| CRC241220C00052500 | 2024-10-09 11:01AM EDT | 52.50 | 3.00 | 2.95 | 3.10 | +0.55 | +22.45% | 1 | 8 | 37.16% |
| CRC241220C00055000 | 2024-10-08 11:07AM EDT | 55.00 | 1.95 | 1.90 | 2.05 | -0.20 | -9.30% | 2 | 5,291 | 36.01% |
| CRC241220C00057500 | 2024-09-26 11:22AM EDT | 57.50 | 0.90 | 1.20 | 1.35 | 0.00 | - | - | 0 | 35.89% |
| CRC241220C00060000 | 2024-09-25 3:59PM EDT | 60.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 8 | 46 | 35.65% |
| CRC241220C00062500 | 2024-09-24 3:33PM EDT | 62.50 | 1.00 | 0.00 | 0.60 | 0.00 | - | - | 14 | 37.06% |
| CRC241220C00065000 | 2024-07-18 11:42AM EDT | 65.00 | 1.05 | 0.35 | 2.55 | 0.00 | - | 1 | 10 | 56.30% |
| CRC241220C00070000 | 2024-06-13 3:02PM EDT | 70.00 | 0.25 | 0.35 | 1.55 | 0.00 | - | 2 | 54 | 58.20% |
| CRC241220C00075000 | 2024-03-07 12:55PM EDT | 75.00 | 1.10 | 0.80 | 1.10 | 0.00 | - | 1 | 31 | 66.75% |
| CRC241220C00080000 | 2024-09-16 2:07PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 59.86% |
| CRC241220C00085000 | 2024-02-28 3:59PM EDT | 85.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 50 | 72 | 67.77% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC241220P00030000 | 2024-08-06 3:37PM EDT | 30.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 26 | 3,476 | 61.91% |
| CRC241220P00035000 | 2024-10-01 1:18PM EDT | 35.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 5 | 6,684 | 51.27% |
| CRC241220P00040000 | 2024-10-01 9:41AM EDT | 40.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 5 | 108 | 42.58% |
| CRC241220P00045000 | 2024-10-01 2:54PM EDT | 45.00 | 0.87 | 0.90 | 1.00 | 0.00 | - | 2 | 322 | 38.94% |
| CRC241220P00047500 | 2024-10-01 10:49AM EDT | 47.50 | 1.50 | 1.50 | 1.65 | 0.00 | - | - | 1 | 38.04% |
| CRC241220P00050000 | 2024-10-04 10:45AM EDT | 50.00 | 1.85 | 2.40 | 2.55 | 0.00 | - | 1 | 444 | 37.07% |
| CRC241220P00052500 | 2024-10-09 10:37AM EDT | 52.50 | 3.60 | 3.60 | 3.80 | 0.00 | - | 2 | 6 | 36.84% |
| CRC241220P00055000 | 2024-10-07 2:04PM EDT | 55.00 | 3.70 | 5.00 | 5.30 | 0.00 | - | 1 | 513 | 36.26% |
| CRC241220P00060000 | 2024-09-17 12:24PM EDT | 60.00 | 8.10 | 8.90 | 9.10 | 0.00 | - | 2 | 25 | 35.99% |
| CRC241220P00065000 | 2024-08-26 10:32AM EDT | 65.00 | 12.80 | 11.80 | 12.30 | 0.00 | - | 3 | 11 | 0.00% |
| CRC241220P00075000 | 2024-05-01 10:14AM EDT | 75.00 | 22.50 | 25.80 | 29.00 | 0.00 | - | 4 | 4 | 112.99% |
| CRC241220P00080000 | 2023-09-14 10:09AM EDT | 80.00 | 22.00 | 23.10 | 27.30 | 0.00 | - | - | 1 | 0.00% |
| CRC241220P00085000 | 2023-11-15 12:06PM EDT | 85.00 | 32.35 | 30.50 | 35.50 | 0.00 | - | 7 | 0 | 104.74% |
© 2024 Yahoo. All rights reserved.