California Resources Corporation (CRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC241220C00030000 | 2024-03-08 2:04PM EDT | 30.00 | 17.70 | 23.30 | 26.40 | 0.00 | - | 1 | 5 | 87.77% |
| CRC241220C00035000 | 2024-04-30 3:55PM EDT | 35.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRC241220C00040000 | 2024-04-10 3:54PM EDT | 40.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRC241220C00045000 | 2024-05-02 10:38AM EDT | 45.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRC241220C00050000 | 2024-04-02 11:18AM EDT | 50.00 | 7.70 | 5.90 | 6.40 | 0.00 | - | 1 | 3 | 34.91% |
| CRC241220C00055000 | 2024-05-01 11:04AM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRC241220C00060000 | 2024-04-25 9:57AM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRC241220C00065000 | 2024-02-22 3:53PM EDT | 65.00 | 2.90 | 1.95 | 2.50 | 0.00 | - | 1 | 4 | 40.09% |
| CRC241220C00070000 | 2024-03-14 9:44AM EDT | 70.00 | 1.65 | 1.70 | 1.90 | 0.00 | - | 1 | 52 | 41.65% |
| CRC241220C00075000 | 2024-03-07 12:55PM EDT | 75.00 | 1.10 | 0.80 | 1.10 | 0.00 | - | 1 | 31 | 39.45% |
| CRC241220C00080000 | 2024-03-07 4:28PM EDT | 80.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 5 | 10 | 39.01% |
| CRC241220C00085000 | 2024-02-28 3:59PM EDT | 85.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 50 | 72 | 41.26% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC241220P00030000 | 2024-04-08 2:11PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRC241220P00035000 | 2024-05-02 10:22AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| CRC241220P00040000 | 2024-05-02 1:31PM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRC241220P00045000 | 2024-05-02 11:10AM EDT | 45.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRC241220P00050000 | 2024-05-01 9:37AM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CRC241220P00055000 | 2024-02-16 11:51AM EDT | 55.00 | 6.20 | 5.50 | 6.20 | 0.00 | - | 10 | 10 | 24.99% |
| CRC241220P00060000 | 2024-04-10 10:27AM EDT | 60.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRC241220P00065000 | 2024-02-23 12:40PM EDT | 65.00 | 12.60 | 12.60 | 13.60 | 0.00 | - | 3 | 3 | 16.16% |
| CRC241220P00075000 | 2024-05-01 10:14AM EDT | 75.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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 | 30.60 | 35.50 | 0.00 | - | 7 | 0 | 56.89% |
© 2024 Yahoo. All rights reserved.