California Resources Corporation (CRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC241018C00030000 | 2024-05-08 10:03AM EDT | 30.00 | 21.60 | 16.50 | 19.80 | 0.00 | - | 3 | 11 | 0.00% |
| CRC241018C00035000 | 2024-10-02 10:12AM EDT | 35.00 | 18.60 | 15.30 | 18.40 | 0.00 | - | 30 | 73 | 157.03% |
| CRC241018C00040000 | 2024-09-09 10:52AM EDT | 40.00 | 7.80 | 10.00 | 13.30 | 0.00 | - | 1 | 3 | 90.82% |
| CRC241018C00045000 | 2024-10-03 2:23PM EDT | 45.00 | 8.80 | 6.00 | 7.70 | 0.00 | - | 11 | 176 | 69.73% |
| CRC241018C00050000 | 2024-10-09 1:30PM EDT | 50.00 | 2.35 | 0.80 | 3.70 | -0.19 | -7.48% | 1 | 424 | 85.89% |
| CRC241018C00052500 | 2024-10-09 11:22AM EDT | 52.50 | 1.05 | 0.05 | 0.90 | 0.00 | - | 7 | 44 | 38.82% |
| CRC241018C00055000 | 2024-10-08 1:24PM EDT | 55.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 10 | 3,044 | 54.20% |
| CRC241018C00057500 | 2024-09-24 3:33PM EDT | 57.50 | 0.64 | 0.00 | 0.15 | 0.00 | - | - | 3 | 46.88% |
| CRC241018C00060000 | 2024-10-08 11:12AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 500 | 505 | 75.59% |
| CRC241018C00065000 | 2024-09-24 9:42AM EDT | 65.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 101.95% |
| CRC241018C00075000 | 2024-07-05 1:30PM EDT | 75.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 189.94% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC241018P00030000 | 2024-08-12 3:56PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 172.66% |
| CRC241018P00035000 | 2024-09-11 10:56AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,702 | 110.94% |
| CRC241018P00040000 | 2024-09-17 10:42AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,671 | 76.56% |
| CRC241018P00045000 | 2024-10-03 2:36PM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 11 | 167 | 56.64% |
| CRC241018P00050000 | 2024-10-09 11:54AM EDT | 50.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 4 | 604 | 36.13% |
| CRC241018P00052500 | 2024-10-09 11:50AM EDT | 52.50 | 1.45 | 1.55 | 3.40 | -0.10 | -6.45% | 13 | 35 | 56.69% |
| CRC241018P00055000 | 2024-10-07 2:48PM EDT | 55.00 | 1.80 | 1.85 | 5.10 | 0.00 | - | 26 | 147 | 86.82% |
| CRC241018P00060000 | 2024-04-23 12:03PM EDT | 60.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRC241018P00062500 | 2024-09-25 2:24PM EDT | 62.50 | 10.30 | 10.40 | 11.40 | 0.00 | - | - | 0 | 91.99% |
| CRC241018P00065000 | 2024-04-30 11:59AM EDT | 65.00 | 12.20 | 16.90 | 20.10 | 0.00 | - | 1 | 5 | 273.88% |
| CRC241018P00070000 | 2024-04-12 12:55PM EDT | 70.00 | 14.00 | 19.70 | 22.80 | 0.00 | - | 1 | 1 | 232.72% |
© 2024 Yahoo. All rights reserved.