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 | 2024-04-09 3:36PM EDT | 30.00 | 26.90 | 20.60 | 22.10 | 0.00 | - | 1 | 7 | 53.42% |
| CRC241018C00035000 | 2024-04-10 2:17PM EDT | 35.00 | 22.00 | 16.40 | 18.80 | 0.00 | - | 20 | 244 | 50.34% |
| CRC241018C00050000 | 2024-04-16 1:08PM EDT | 50.00 | 7.90 | 5.30 | 5.70 | 0.00 | - | 4 | 45 | 34.95% |
| CRC241018C00055000 | 2024-05-03 11:52AM EDT | 55.00 | 3.00 | 3.00 | 3.30 | -0.30 | -9.09% | 4 | 17 | 33.07% |
| CRC241018C00060000 | 2024-05-02 10:48AM EDT | 60.00 | 1.65 | 1.55 | 1.75 | 0.00 | - | 1 | 50 | 31.84% |
| CRC241018C00065000 | 2024-05-02 12:34PM EDT | 65.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 15 | 40 | 31.48% |
| CRC241018C00075000 | 2024-04-15 11:52AM EDT | 75.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | - | 1 | 33.45% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC241018P00030000 | 2024-03-08 3:30PM EDT | 30.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 52.15% |
| CRC241018P00035000 | 2024-04-19 9:35AM EDT | 35.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 26 | 974 | 32.62% |
| CRC241018P00040000 | 2024-05-02 11:12AM EDT | 40.00 | 0.55 | 0.40 | 0.55 | +0.05 | +10.00% | 1 | 758 | 31.49% |
| CRC241018P00050000 | 2024-05-02 1:56PM EDT | 50.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 1 | 44 | 30.40% |
| CRC241018P00055000 | 2024-05-02 2:39PM EDT | 55.00 | 6.00 | 5.80 | 6.20 | 0.00 | - | 51 | 87 | 30.04% |
| CRC241018P00060000 | 2024-04-23 12:03PM EDT | 60.00 | 6.70 | 7.50 | 9.80 | 0.00 | - | 2 | 10 | 29.54% |
| CRC241018P00065000 | 2024-04-30 11:59AM EDT | 65.00 | 12.20 | 12.40 | 15.80 | 0.00 | - | 1 | 5 | 46.40% |
| CRC241018P00070000 | 2024-04-12 12:55PM EDT | 70.00 | 14.00 | 17.30 | 20.70 | 0.00 | - | 1 | 1 | 52.86% |
© 2024 Yahoo. All rights reserved.