California Resources Corporation (CRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC250117C00025000 | 2024-08-08 11:00AM EDT | 25.00 | 24.10 | 22.80 | 23.80 | 0.00 | - | - | 4 | 0.00% |
| CRC250117C00030000 | 2024-06-24 3:10PM EDT | 30.00 | 22.00 | 18.30 | 22.30 | 0.00 | - | 4 | 4 | 80.37% |
| CRC250117C00035000 | 2024-09-09 2:42PM EDT | 35.00 | 14.00 | 15.70 | 18.40 | 0.00 | - | - | 2 | 55.42% |
| CRC250117C00040000 | 2024-09-30 11:20AM EDT | 40.00 | 13.30 | 11.40 | 12.60 | 0.00 | - | 9 | 2 | 50.29% |
| CRC250117C00042500 | 2024-10-04 10:31AM EDT | 42.50 | 12.60 | 9.90 | 10.20 | 0.00 | - | 1 | 0 | 43.31% |
| CRC250117C00045000 | 2024-09-27 11:01AM EDT | 45.00 | 8.20 | 7.90 | 8.20 | 0.00 | - | 12 | 22 | 41.11% |
| CRC250117C00047500 | 2024-10-07 11:35AM EDT | 47.50 | 8.40 | 6.10 | 6.30 | 0.00 | - | 1 | 3 | 38.28% |
| CRC250117C00050000 | 2024-09-30 2:28PM EDT | 50.00 | 5.07 | 4.60 | 4.80 | 0.00 | - | 11 | 161 | 37.55% |
| CRC250117C00052500 | 2024-09-25 2:24PM EDT | 52.50 | 3.80 | 3.30 | 3.50 | 0.00 | - | - | 24 | 36.43% |
| CRC250117C00055000 | 2024-10-08 3:25PM EDT | 55.00 | 2.53 | 2.30 | 2.40 | 0.00 | - | 2 | 334 | 34.91% |
| CRC250117C00057500 | 2024-09-25 2:24PM EDT | 57.50 | 1.85 | 0.30 | 1.65 | 0.00 | - | - | 8 | 34.51% |
| CRC250117C00060000 | 2024-09-19 12:05PM EDT | 60.00 | 1.75 | 1.00 | 1.10 | 0.00 | - | 5 | 23 | 34.16% |
| CRC250117C00065000 | 2024-08-09 9:36AM EDT | 65.00 | 0.68 | 0.30 | 0.50 | 0.00 | - | - | 15 | 34.57% |
| CRC250117C00070000 | 2024-08-23 1:08PM EDT | 70.00 | 0.43 | 0.30 | 0.45 | 0.00 | - | 4 | 4 | 40.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC250117P00035000 | 2024-09-25 3:33PM EDT | 35.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 261 | 51.66% |
| CRC250117P00045000 | 2024-10-02 2:28PM EDT | 45.00 | 1.20 | 1.20 | 1.30 | 0.00 | - | 1 | 20 | 36.43% |
| CRC250117P00047500 | 2024-09-30 9:56AM EDT | 47.50 | 2.00 | 1.85 | 2.00 | 0.00 | - | - | 1 | 35.35% |
| CRC250117P00050000 | 2024-09-20 3:50PM EDT | 50.00 | 2.45 | 2.80 | 2.90 | 0.00 | - | 11 | 67 | 33.94% |
| CRC250117P00055000 | 2024-10-02 9:47AM EDT | 55.00 | 4.60 | 5.40 | 5.70 | 0.00 | - | 1 | 79 | 33.19% |
| CRC250117P00057500 | 2024-09-30 10:08AM EDT | 57.50 | 7.10 | 7.20 | 7.40 | 0.00 | - | 2 | 17 | 32.06% |
| CRC250117P00060000 | 2024-09-25 10:33AM EDT | 60.00 | 7.80 | 9.10 | 10.60 | 0.00 | - | 5 | 7 | 45.67% |
| CRC250117P00062500 | 2024-09-25 2:24PM EDT | 62.50 | 10.79 | 11.30 | 13.20 | 0.00 | - | - | 10 | 52.42% |
| CRC250117P00065000 | 2024-07-31 11:59AM EDT | 65.00 | 13.90 | 12.60 | 13.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.