CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00055000 | 2024-06-05 3:45PM EDT | 55.00 | 286.10 | 328.70 | 331.75 | 0.00 | - | 3 | 105 | 782.42% |
| CRWD240621C00060000 | 2024-05-02 9:31AM EDT | 60.00 | 242.50 | 251.50 | 255.75 | 0.00 | - | 1 | 14 | 0.00% |
| CRWD240621C00065000 | 2024-04-17 10:31AM EDT | 65.00 | 233.24 | 279.20 | 282.40 | 0.00 | - | 14 | 40 | 0.00% |
| CRWD240621C00070000 | 2024-05-02 9:30AM EDT | 70.00 | 233.75 | 241.50 | 245.70 | 0.00 | - | 11 | 31 | 0.00% |
| CRWD240621C00075000 | 2023-12-20 1:35PM EDT | 75.00 | 185.00 | 214.80 | 219.05 | 0.00 | - | 3 | 50 | 0.00% |
| CRWD240621C00080000 | 2024-06-04 9:37AM EDT | 80.00 | 231.96 | 303.75 | 306.80 | 0.00 | - | 1 | 88 | 634.96% |
| CRWD240621C00085000 | 2024-03-06 11:15AM EDT | 85.00 | 261.00 | 229.65 | 232.80 | 0.00 | - | 2 | 52 | 0.00% |
| CRWD240621C00090000 | 2024-03-18 1:10PM EDT | 90.00 | 228.50 | 202.85 | 206.40 | 0.00 | - | 25 | 74 | 0.00% |
| CRWD240621C00095000 | 2024-03-06 4:59PM EDT | 95.00 | 236.85 | 219.80 | 223.00 | 0.00 | - | 1 | 36 | 0.00% |
| CRWD240621C00100000 | 2024-06-10 9:36AM EDT | 100.00 | 279.00 | 283.75 | 286.80 | 0.00 | - | 2 | 147 | 547.07% |
| CRWD240621C00105000 | 2024-06-10 3:08PM EDT | 105.00 | 277.15 | 278.75 | 281.80 | 0.00 | - | 1 | 261 | 528.13% |
| CRWD240621C00110000 | 2024-06-14 10:16AM EDT | 110.00 | 276.90 | 274.05 | 276.80 | +5.10 | +1.88% | 1 | 83 | 510.06% |
| CRWD240621C00115000 | 2024-03-18 12:07PM EDT | 115.00 | 203.52 | 178.15 | 181.75 | 0.00 | - | 1 | 297 | 0.00% |
| CRWD240621C00120000 | 2024-05-24 10:59AM EDT | 120.00 | 231.31 | 263.70 | 266.85 | 0.00 | - | 1 | 415 | 479.39% |
| CRWD240621C00125000 | 2024-06-06 9:33AM EDT | 125.00 | 219.10 | 258.80 | 261.85 | 0.00 | - | 1 | 514 | 463.67% |
| CRWD240621C00130000 | 2024-06-12 9:38AM EDT | 130.00 | 254.00 | 253.80 | 256.85 | 0.00 | - | 1 | 152 | 448.54% |
| CRWD240621C00135000 | 2024-04-19 10:28AM EDT | 135.00 | 150.48 | 209.60 | 213.65 | 0.00 | - | 24 | 89 | 0.00% |
| CRWD240621C00140000 | 2024-06-11 10:42AM EDT | 140.00 | 238.05 | 243.80 | 246.95 | 0.00 | - | 1 | 120 | 425.10% |
| CRWD240621C00145000 | 2024-06-12 9:30AM EDT | 145.00 | 245.40 | 238.80 | 241.85 | 0.00 | - | 1 | 100 | 406.64% |
| CRWD240621C00150000 | 2024-06-10 12:09PM EDT | 150.00 | 232.00 | 233.80 | 236.85 | 0.00 | - | 1 | 255 | 393.65% |
| CRWD240621C00155000 | 2024-06-06 1:46PM EDT | 155.00 | 231.14 | 229.10 | 231.85 | +40.83 | +21.45% | 1 | 387 | 243.75% |
| CRWD240621C00160000 | 2024-06-13 2:57PM EDT | 160.00 | 223.61 | 223.75 | 226.90 | 0.00 | - | 1 | 497 | 371.19% |
| CRWD240621C00165000 | 2024-06-14 2:19PM EDT | 165.00 | 219.67 | 219.10 | 221.80 | +4.07 | +1.89% | 4 | 451 | 209.38% |
| CRWD240621C00170000 | 2024-06-11 10:56AM EDT | 170.00 | 209.53 | 213.85 | 216.90 | 0.00 | - | 1 | 263 | 347.95% |
| CRWD240621C00175000 | 2024-06-10 2:25PM EDT | 175.00 | 204.70 | 208.85 | 211.90 | 0.00 | - | 2 | 490 | 336.87% |
| CRWD240621C00180000 | 2024-06-05 3:16PM EDT | 180.00 | 160.90 | 203.90 | 206.90 | 0.00 | - | 8 | 365 | 326.07% |
| CRWD240621C00185000 | 2024-06-12 10:23AM EDT | 185.00 | 197.21 | 198.85 | 201.90 | 0.00 | - | 1 | 1,646 | 315.53% |
| CRWD240621C00190000 | 2024-06-14 1:57PM EDT | 190.00 | 196.68 | 194.10 | 196.90 | +4.47 | +2.33% | 2 | 429 | 201.56% |
| CRWD240621C00195000 | 2024-06-14 1:19PM EDT | 195.00 | 191.02 | 189.10 | 191.90 | -0.25 | -0.13% | 1 | 593 | 194.53% |
| CRWD240621C00200000 | 2024-06-13 11:44AM EDT | 200.00 | 181.20 | 184.15 | 187.95 | 0.00 | - | 2 | 977 | 247.36% |
| CRWD240621C00210000 | 2024-06-14 2:00PM EDT | 210.00 | 176.60 | 173.80 | 176.95 | +2.78 | +1.60% | 1 | 364 | 268.56% |
| CRWD240621C00220000 | 2024-06-14 1:44PM EDT | 220.00 | 166.77 | 164.15 | 166.95 | +2.22 | +1.35% | 3 | 777 | 172.46% |
| CRWD240621C00230000 | 2024-06-14 11:43AM EDT | 230.00 | 155.90 | 154.15 | 156.95 | -1.82 | -1.15% | 2 | 1,560 | 159.77% |
| CRWD240621C00240000 | 2024-06-14 1:45PM EDT | 240.00 | 147.20 | 144.20 | 146.85 | +3.34 | +2.32% | 5 | 315 | 143.75% |
| CRWD240621C00250000 | 2024-06-14 1:52PM EDT | 250.00 | 136.72 | 134.15 | 136.70 | +2.66 | +1.98% | 6 | 875 | 193.80% |
| CRWD240621C00260000 | 2024-06-14 1:52PM EDT | 260.00 | 126.90 | 124.00 | 126.90 | +2.79 | +2.25% | 6 | 625 | 101.56% |
| CRWD240621C00270000 | 2024-06-14 3:29PM EDT | 270.00 | 116.72 | 114.40 | 116.90 | +7.37 | +6.74% | 4 | 392 | 123.24% |
| CRWD240621C00280000 | 2024-06-14 10:55AM EDT | 280.00 | 105.08 | 104.40 | 107.05 | -0.26 | -0.25% | 4 | 436 | 116.80% |
| CRWD240621C00290000 | 2024-06-14 10:30AM EDT | 290.00 | 96.12 | 94.40 | 97.05 | +1.85 | +1.96% | 21 | 566 | 105.47% |
| CRWD240621C00295000 | 2024-06-14 11:43AM EDT | 295.00 | 91.07 | 89.25 | 91.95 | -2.38 | -2.55% | 1 | 22 | 92.38% |
| CRWD240621C00300000 | 2024-06-14 2:37PM EDT | 300.00 | 86.10 | 84.45 | 87.05 | +2.10 | +2.50% | 3 | 1,222 | 95.61% |
| CRWD240621C00305000 | 2024-06-14 3:46PM EDT | 305.00 | 81.28 | 79.25 | 82.05 | -1.74 | -2.10% | 1 | 324 | 85.16% |
| CRWD240621C00310000 | 2024-06-14 3:46PM EDT | 310.00 | 76.31 | 74.25 | 77.00 | +2.31 | +3.12% | 10 | 1,301 | 78.61% |
| CRWD240621C00315000 | 2024-06-14 1:45PM EDT | 315.00 | 71.92 | 69.25 | 72.10 | +2.92 | +4.23% | 2 | 193 | 76.07% |
| CRWD240621C00320000 | 2024-06-14 2:52PM EDT | 320.00 | 67.50 | 64.10 | 67.00 | +3.40 | +5.30% | 2 | 1,560 | 63.87% |
| CRWD240621C00322500 | 2024-06-12 3:46PM EDT | 322.50 | 64.00 | 61.60 | 64.65 | 0.00 | - | 5 | 409 | 66.02% |
| CRWD240621C00325000 | 2024-06-14 11:39AM EDT | 325.00 | 60.42 | 59.10 | 62.15 | -1.93 | -3.10% | 5 | 240 | 63.48% |
| CRWD240621C00327500 | 2024-06-12 3:29PM EDT | 327.50 | 58.25 | 56.55 | 59.65 | 0.00 | - | 1 | 105 | 59.77% |
| CRWD240621C00330000 | 2024-06-14 3:41PM EDT | 330.00 | 54.85 | 54.35 | 57.00 | +1.30 | +2.43% | 34 | 2,414 | 60.74% |
| CRWD240621C00332500 | 2024-06-12 10:03AM EDT | 332.50 | 54.52 | 51.75 | 54.55 | +4.47 | +8.93% | 2 | 1 | 57.23% |
| CRWD240621C00335000 | 2024-06-14 3:42PM EDT | 335.00 | 51.57 | 49.30 | 52.00 | +2.27 | +4.60% | 6 | 255 | 54.69% |
| CRWD240621C00337500 | 2024-06-14 3:48PM EDT | 337.50 | 48.86 | 46.90 | 49.70 | +4.21 | +9.43% | 4 | 1 | 57.13% |
| CRWD240621C00340000 | 2024-06-14 3:58PM EDT | 340.00 | 46.04 | 44.85 | 47.20 | +2.73 | +6.30% | 117 | 2,088 | 59.77% |
| CRWD240621C00342500 | 2024-06-10 3:21PM EDT | 342.50 | 41.37 | 41.80 | 44.75 | 0.00 | - | - | 2 | 51.17% |
| CRWD240621C00345000 | 2024-06-14 3:41PM EDT | 345.00 | 41.71 | 39.95 | 42.25 | +2.62 | +6.70% | 59 | 469 | 55.47% |
| CRWD240621C00350000 | 2024-06-14 3:58PM EDT | 350.00 | 36.19 | 34.35 | 37.25 | +2.24 | +6.60% | 88 | 3,068 | 64.39% |
| CRWD240621C00352500 | 2024-06-14 3:42PM EDT | 352.50 | 33.68 | 32.40 | 34.90 | +1.81 | +5.68% | 4 | 8 | 62.48% |
| CRWD240621C00355000 | 2024-06-14 3:11PM EDT | 355.00 | 31.65 | 30.15 | 32.50 | +2.58 | +8.88% | 21 | 1,404 | 59.91% |
| CRWD240621C00357500 | 2024-06-14 3:25PM EDT | 357.50 | 30.03 | 27.75 | 30.15 | -2.12 | -6.59% | 4 | 11 | 57.72% |
| CRWD240621C00360000 | 2024-06-14 3:50PM EDT | 360.00 | 26.91 | 24.65 | 27.80 | +2.01 | +8.07% | 962 | 2,521 | 55.35% |
| CRWD240621C00362500 | 2024-06-12 1:50PM EDT | 362.50 | 24.15 | 22.85 | 25.45 | -4.35 | -15.26% | 2 | 37 | 52.82% |
| CRWD240621C00365000 | 2024-06-14 3:17PM EDT | 365.00 | 22.15 | 20.90 | 23.15 | -3.85 | -14.81% | 32 | 281 | 50.53% |
| CRWD240621C00367500 | 2024-06-14 2:11PM EDT | 367.50 | 18.98 | 18.50 | 20.00 | +0.29 | +1.55% | 2 | 2 | 41.79% |
| CRWD240621C00370000 | 2024-06-14 3:33PM EDT | 370.00 | 17.82 | 16.75 | 18.10 | +1.62 | +10.00% | 851 | 3,834 | 42.26% |
| CRWD240621C00372500 | 2024-06-14 3:18PM EDT | 372.50 | 16.52 | 14.65 | 15.75 | +2.37 | +16.75% | 35 | 9 | 39.19% |
| CRWD240621C00375000 | 2024-06-14 3:56PM EDT | 375.00 | 13.70 | 12.50 | 13.65 | +1.25 | +10.04% | 124 | 892 | 37.40% |
| CRWD240621C00377500 | 2024-06-14 3:41PM EDT | 377.50 | 12.15 | 11.05 | 11.80 | +1.42 | +13.23% | 37 | 23 | 36.61% |
| CRWD240621C00380000 | 2024-06-14 3:53PM EDT | 380.00 | 9.68 | 9.55 | 11.40 | +0.38 | +4.09% | 1,338 | 2,252 | 42.93% |
| CRWD240621C00382500 | 2024-06-14 3:46PM EDT | 382.50 | 8.65 | 8.20 | 8.60 | +0.90 | +11.61% | 161 | 93 | 35.83% |
| CRWD240621C00385000 | 2024-06-14 3:59PM EDT | 385.00 | 7.07 | 6.90 | 7.25 | +0.67 | +10.47% | 1,012 | 1,340 | 35.68% |
| CRWD240621C00387500 | 2024-06-14 3:54PM EDT | 387.50 | 5.90 | 5.45 | 6.90 | +0.30 | +5.36% | 314 | 211 | 39.92% |
| CRWD240621C00390000 | 2024-06-14 3:59PM EDT | 390.00 | 4.89 | 4.70 | 5.00 | +0.24 | +5.16% | 692 | 827 | 35.55% |
| CRWD240621C00392500 | 2024-06-14 3:56PM EDT | 392.50 | 4.10 | 3.70 | 4.70 | +0.30 | +7.89% | 137 | 195 | 38.83% |
| CRWD240621C00395000 | 2024-06-14 3:58PM EDT | 395.00 | 3.30 | 2.71 | 3.50 | +0.30 | +10.00% | 189 | 718 | 36.62% |
| CRWD240621C00397500 | 2024-06-14 3:47PM EDT | 397.50 | 2.67 | 2.50 | 3.90 | +0.15 | +5.95% | 134 | 31 | 43.07% |
| CRWD240621C00400000 | 2024-06-14 3:59PM EDT | 400.00 | 2.07 | 2.01 | 2.21 | -0.06 | -2.82% | 760 | 2,423 | 36.32% |
| CRWD240621C00402500 | 2024-06-14 3:36PM EDT | 402.50 | 1.81 | 1.57 | 1.90 | +0.06 | +3.43% | 68 | 29 | 37.51% |
| CRWD240621C00405000 | 2024-06-14 3:57PM EDT | 405.00 | 1.42 | 1.28 | 1.53 | +0.11 | +8.40% | 225 | 178 | 37.79% |
| CRWD240621C00407500 | 2024-06-14 3:58PM EDT | 407.50 | 1.11 | 0.26 | 1.33 | +0.03 | +2.78% | 152 | 30 | 39.05% |
| CRWD240621C00410000 | 2024-06-14 3:59PM EDT | 410.00 | 0.90 | 0.68 | 1.10 | +0.02 | +2.27% | 582 | 826 | 39.67% |
| CRWD240621C00412500 | 2024-06-14 3:43PM EDT | 412.50 | 0.65 | 0.43 | 0.75 | -0.10 | -13.33% | 18 | 45 | 38.33% |
| CRWD240621C00415000 | 2024-06-14 3:53PM EDT | 415.00 | 0.96 | 0.42 | 0.59 | +0.36 | +60.00% | 149 | 164 | 38.62% |
| CRWD240621C00417500 | 2024-06-14 3:55PM EDT | 417.50 | 0.46 | 0.40 | 0.49 | -0.01 | -2.13% | 32 | 13 | 39.38% |
| CRWD240621C00420000 | 2024-06-14 3:59PM EDT | 420.00 | 0.37 | 0.30 | 0.48 | -0.13 | -26.00% | 96 | 920 | 41.48% |
| CRWD240621C00422500 | 2024-06-14 12:16PM EDT | 422.50 | 0.37 | 0.14 | 0.84 | -0.49 | -56.98% | 2 | 4 | 49.41% |
| CRWD240621C00425000 | 2024-06-14 3:41PM EDT | 425.00 | 0.20 | 0.11 | 0.60 | -0.10 | -33.33% | 15 | 120 | 48.07% |
| CRWD240621C00427500 | 2024-06-12 2:29PM EDT | 427.50 | 0.60 | 0.08 | 0.68 | 0.00 | - | - | 10 | 51.66% |
| CRWD240621C00430000 | 2024-06-14 2:26PM EDT | 430.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 33 | 1,065 | 44.63% |
| CRWD240621C00432500 | 2024-06-14 2:48PM EDT | 432.50 | 0.17 | 0.01 | 0.57 | -0.50 | -74.63% | 6 | 1 | 54.10% |
| CRWD240621C00435000 | 2024-06-14 3:35PM EDT | 435.00 | 0.07 | 0.04 | 0.55 | -0.02 | -22.22% | 37 | 72 | 55.86% |
| CRWD240621C00437500 | 2024-06-14 10:02AM EDT | 437.50 | 0.34 | 0.01 | 0.53 | +0.20 | +142.86% | 13 | 2 | 51.03% |
| CRWD240621C00440000 | 2024-06-14 3:49PM EDT | 440.00 | 0.09 | 0.06 | 0.10 | -0.05 | -35.71% | 37 | 1,042 | 45.70% |
| CRWD240621C00442500 | 2024-06-14 3:16PM EDT | 442.50 | 0.10 | 0.01 | 0.50 | -0.39 | -79.59% | 1 | 1 | 54.30% |
| CRWD240621C00450000 | 2024-06-14 3:27PM EDT | 450.00 | 0.06 | 0.00 | 0.15 | -0.01 | -14.29% | 15 | 343 | 50.49% |
| CRWD240621C00460000 | 2024-06-13 2:50PM EDT | 460.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 10 | 199 | 63.97% |
| CRWD240621C00470000 | 2024-06-13 2:15PM EDT | 470.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 153 | 65.63% |
| CRWD240621C00480000 | 2024-06-12 10:24AM EDT | 480.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 10 | 321 | 73.05% |
| CRWD240621C00490000 | 2024-06-11 3:40PM EDT | 490.00 | 0.03 | 0.00 | 0.11 | -0.11 | -78.57% | 2 | 22 | 71.48% |
| CRWD240621C00500000 | 2024-06-13 10:31AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,669 | 62.50% |
| CRWD240621C00510000 | 2024-06-10 1:12PM EDT | 510.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 7 | 12 | 86.33% |
| CRWD240621C00520000 | 2024-06-12 1:01PM EDT | 520.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 15 | 35 | 88.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00055000 | 2024-02-07 11:49AM EDT | 55.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 220 | 535.94% |
| CRWD240621P00060000 | 2024-02-15 4:24PM EDT | 60.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 59 | 504.69% |
| CRWD240621P00065000 | 2024-02-13 12:34PM EDT | 65.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 213 | 482.81% |
| CRWD240621P00070000 | 2024-03-19 11:38AM EDT | 70.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 340 | 542.19% |
| CRWD240621P00075000 | 2024-03-07 10:30AM EDT | 75.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 246 | 507.03% |
| CRWD240621P00080000 | 2024-06-10 1:46PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 636 | 368.75% |
| CRWD240621P00085000 | 2024-05-30 10:44AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 217 | 729 | 356.25% |
| CRWD240621P00090000 | 2024-05-30 10:50AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 96 | 711 | 343.75% |
| CRWD240621P00095000 | 2024-06-06 10:07AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 566 | 331.25% |
| CRWD240621P00100000 | 2024-06-06 10:06AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,428 | 318.75% |
| CRWD240621P00105000 | 2024-06-06 10:12AM EDT | 105.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3 | 462 | 381.25% |
| CRWD240621P00110000 | 2024-06-06 10:06AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 861 | 296.88% |
| CRWD240621P00115000 | 2024-04-17 2:49PM EDT | 115.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 16 | 437 | 379.69% |
| CRWD240621P00120000 | 2024-06-06 10:13AM EDT | 120.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 565 | 275.00% |
| CRWD240621P00125000 | 2024-05-15 2:24PM EDT | 125.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 881 | 268.75% |
| CRWD240621P00130000 | 2024-06-10 12:13PM EDT | 130.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 677 | 319.14% |
| CRWD240621P00135000 | 2024-06-05 9:37AM EDT | 135.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 877 | 310.16% |
| CRWD240621P00140000 | 2024-06-04 3:22PM EDT | 140.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 1,285 | 240.63% |
| CRWD240621P00145000 | 2024-05-10 10:04AM EDT | 145.00 | 0.05 | 0.00 | 1.89 | 0.00 | - | 10 | 576 | 380.47% |
| CRWD240621P00150000 | 2024-06-06 9:49AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,927 | 225.00% |
| CRWD240621P00155000 | 2024-05-20 10:56AM EDT | 155.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 486 | 271.09% |
| CRWD240621P00160000 | 2024-06-11 1:59PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 680 | 209.38% |
| CRWD240621P00165000 | 2024-06-05 9:32AM EDT | 165.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 918 | 203.13% |
| CRWD240621P00170000 | 2024-06-06 9:30AM EDT | 170.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 596 | 196.88% |
| CRWD240621P00175000 | 2024-06-07 9:43AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 736 | 190.63% |
| CRWD240621P00180000 | 2024-06-13 10:55AM EDT | 180.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 386 | 228.91% |
| CRWD240621P00185000 | 2024-06-11 11:18AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 670 | 178.13% |
| CRWD240621P00190000 | 2024-06-11 11:08AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 874 | 162.50% |
| CRWD240621P00195000 | 2024-06-10 10:18AM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 723 | 156.25% |
| CRWD240621P00200000 | 2024-06-11 3:45PM EDT | 200.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 36 | 1,562 | 199.61% |
| CRWD240621P00210000 | 2024-06-12 3:58PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 785 | 146.88% |
| CRWD240621P00220000 | 2024-06-11 11:48AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,173 | 137.50% |
| CRWD240621P00230000 | 2024-06-13 12:07PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,063 | 118.75% |
| CRWD240621P00240000 | 2024-06-13 3:41PM EDT | 240.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 1,690 | 121.09% |
| CRWD240621P00250000 | 2024-06-14 2:38PM EDT | 250.00 | 0.02 | 0.00 | 0.13 | -0.01 | -33.33% | 1 | 1,540 | 127.73% |
| CRWD240621P00260000 | 2024-06-14 2:52PM EDT | 260.00 | 0.02 | 0.01 | 0.03 | -0.13 | -86.67% | 10 | 1,464 | 104.69% |
| CRWD240621P00270000 | 2024-06-13 3:28PM EDT | 270.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 31 | 1,374 | 102.73% |
| CRWD240621P00280000 | 2024-06-14 3:35PM EDT | 280.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 9 | 1,175 | 98.44% |
| CRWD240621P00290000 | 2024-06-13 1:04PM EDT | 290.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 8 | 2,288 | 82.81% |
| CRWD240621P00295000 | 2024-06-14 1:56PM EDT | 295.00 | 0.02 | 0.00 | 0.50 | -0.02 | -50.00% | 6 | 328 | 97.85% |
| CRWD240621P00300000 | 2024-06-14 3:39PM EDT | 300.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 56 | 1,582 | 67.19% |
| CRWD240621P00305000 | 2024-06-14 12:31PM EDT | 305.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 764 | 75.39% |
| CRWD240621P00310000 | 2024-06-14 3:58PM EDT | 310.00 | 0.03 | 0.01 | 0.15 | -0.02 | -40.00% | 83 | 1,439 | 70.31% |
| CRWD240621P00315000 | 2024-06-14 1:53PM EDT | 315.00 | 0.04 | 0.03 | 0.43 | +0.02 | +100.00% | 13 | 340 | 75.59% |
| CRWD240621P00317500 | 2024-06-12 9:30AM EDT | 317.50 | 0.09 | 0.00 | 0.55 | 0.00 | - | - | 25 | 75.10% |
| CRWD240621P00320000 | 2024-06-14 1:51PM EDT | 320.00 | 0.06 | 0.01 | 0.07 | +0.03 | +100.00% | 27 | 1,610 | 56.25% |
| CRWD240621P00322500 | 2024-06-14 1:57PM EDT | 322.50 | 0.05 | 0.01 | 0.40 | -0.06 | -54.55% | 1 | 656 | 66.80% |
| CRWD240621P00325000 | 2024-06-13 2:42PM EDT | 325.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 6 | 199 | 51.95% |
| CRWD240621P00327500 | 2024-06-13 12:11PM EDT | 327.50 | 0.12 | 0.00 | 0.19 | +0.07 | +140.00% | 5 | 184 | 55.47% |
| CRWD240621P00330000 | 2024-06-14 3:27PM EDT | 330.00 | 0.07 | 0.03 | 0.10 | +0.02 | +40.00% | 10 | 1,394 | 50.59% |
| CRWD240621P00332500 | 2024-06-11 9:31AM EDT | 332.50 | 0.55 | 0.01 | 0.09 | 0.00 | - | - | 7 | 50.59% |
| CRWD240621P00335000 | 2024-06-14 10:34AM EDT | 335.00 | 0.05 | 0.00 | 0.11 | -0.03 | -37.50% | 4 | 306 | 49.61% |
| CRWD240621P00337500 | 2024-06-14 9:59AM EDT | 337.50 | 0.08 | 0.01 | 0.12 | -0.08 | -50.00% | 1 | 23 | 47.85% |
| CRWD240621P00340000 | 2024-06-14 3:35PM EDT | 340.00 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 66 | 899 | 49.22% |
| CRWD240621P00342500 | 2024-06-14 2:35PM EDT | 342.50 | 0.11 | 0.05 | 0.13 | -0.08 | -42.11% | 3 | 68 | 43.75% |
| CRWD240621P00345000 | 2024-06-14 3:34PM EDT | 345.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 10 | 447 | 44.29% |
| CRWD240621P00347500 | 2024-06-14 10:32AM EDT | 347.50 | 0.14 | 0.05 | 0.57 | -0.02 | -12.50% | 16 | 99 | 50.88% |
| CRWD240621P00350000 | 2024-06-14 3:43PM EDT | 350.00 | 0.21 | 0.16 | 0.24 | -0.01 | -4.55% | 178 | 1,022 | 40.63% |
| CRWD240621P00352500 | 2024-06-14 12:54PM EDT | 352.50 | 0.25 | 0.17 | 0.46 | -0.05 | -16.67% | 2 | 93 | 43.19% |
| CRWD240621P00355000 | 2024-06-14 3:49PM EDT | 355.00 | 0.30 | 0.30 | 0.45 | -0.17 | -36.17% | 215 | 368 | 40.23% |
| CRWD240621P00357500 | 2024-06-14 3:49PM EDT | 357.50 | 0.40 | 0.32 | 0.46 | -0.18 | -31.03% | 124 | 104 | 37.67% |
| CRWD240621P00360000 | 2024-06-14 3:59PM EDT | 360.00 | 0.50 | 0.40 | 0.60 | -0.25 | -33.33% | 501 | 792 | 37.09% |
| CRWD240621P00362500 | 2024-06-14 3:58PM EDT | 362.50 | 0.59 | 0.56 | 0.84 | -0.41 | -41.00% | 95 | 134 | 37.26% |
| CRWD240621P00365000 | 2024-06-14 3:53PM EDT | 365.00 | 0.79 | 0.68 | 1.48 | -0.45 | -36.29% | 330 | 354 | 40.53% |
| CRWD240621P00367500 | 2024-06-14 3:59PM EDT | 367.50 | 1.15 | 0.81 | 1.70 | -0.57 | -33.14% | 94 | 68 | 38.89% |
| CRWD240621P00370000 | 2024-06-14 3:57PM EDT | 370.00 | 1.50 | 1.35 | 1.64 | -0.80 | -34.78% | 1,348 | 652 | 34.78% |
| CRWD240621P00372500 | 2024-06-14 3:58PM EDT | 372.50 | 1.76 | 1.55 | 2.40 | -1.05 | -37.37% | 126 | 60 | 36.44% |
| CRWD240621P00375000 | 2024-06-14 3:56PM EDT | 375.00 | 2.39 | 2.23 | 2.85 | -1.24 | -34.16% | 356 | 822 | 35.17% |
| CRWD240621P00377500 | 2024-06-14 3:56PM EDT | 377.50 | 2.90 | 2.86 | 3.85 | -1.35 | -31.76% | 95 | 42 | 36.52% |
| CRWD240621P00380000 | 2024-06-14 3:58PM EDT | 380.00 | 4.00 | 3.50 | 4.15 | -1.60 | -28.57% | 1,077 | 688 | 33.26% |
| CRWD240621P00382500 | 2024-06-14 3:57PM EDT | 382.50 | 5.00 | 4.95 | 5.20 | -1.30 | -20.63% | 136 | 156 | 33.42% |
| CRWD240621P00385000 | 2024-06-14 3:53PM EDT | 385.00 | 5.94 | 6.05 | 6.50 | -1.71 | -22.35% | 732 | 438 | 34.08% |
| CRWD240621P00387500 | 2024-06-14 3:55PM EDT | 387.50 | 7.50 | 7.40 | 7.65 | -1.45 | -16.20% | 183 | 96 | 33.22% |
| CRWD240621P00390000 | 2024-06-14 3:59PM EDT | 390.00 | 9.20 | 8.90 | 9.30 | -2.45 | -21.03% | 138 | 103 | 34.17% |
| CRWD240621P00392500 | 2024-06-14 3:38PM EDT | 392.50 | 9.72 | 9.25 | 12.75 | -2.43 | -20.00% | 12 | 7 | 44.08% |
| CRWD240621P00395000 | 2024-06-14 2:00PM EDT | 395.00 | 12.55 | 11.90 | 12.85 | +0.30 | +2.45% | 23 | 33 | 35.39% |
| CRWD240621P00397500 | 2024-06-13 10:11AM EDT | 397.50 | 14.15 | 12.85 | 15.20 | 0.00 | - | 1 | 10 | 38.53% |
| CRWD240621P00400000 | 2024-06-14 2:18PM EDT | 400.00 | 17.50 | 15.65 | 16.80 | +2.60 | +17.45% | 10 | 119 | 36.49% |
| CRWD240621P00402500 | 2024-06-12 3:46PM EDT | 402.50 | 18.40 | 17.70 | 19.15 | 0.00 | - | - | 2 | 38.88% |
| CRWD240621P00405000 | 2024-06-14 11:29AM EDT | 405.00 | 21.25 | 19.80 | 22.35 | -1.55 | -6.80% | 1 | 4 | 47.22% |
| CRWD240621P00410000 | 2024-06-13 12:14PM EDT | 410.00 | 28.19 | 23.65 | 26.40 | 0.00 | - | 2 | 7 | 46.46% |
| CRWD240621P00420000 | 2024-03-08 11:23AM EDT | 420.00 | 87.30 | 103.85 | 107.05 | 0.00 | - | 1 | 5 | 428.32% |
| CRWD240621P00425000 | 2024-06-10 9:44AM EDT | 425.00 | 52.40 | 38.15 | 40.85 | 0.00 | - | - | 0 | 57.50% |
| CRWD240621P00430000 | 2024-06-14 1:54PM EDT | 430.00 | 43.00 | 43.40 | 45.70 | -4.35 | -9.19% | 1 | 10 | 60.57% |
| CRWD240621P00440000 | 2024-06-13 3:08PM EDT | 440.00 | 57.90 | 53.15 | 56.55 | 0.00 | - | 7 | 0 | 53.42% |
| CRWD240621P00450000 | 2024-06-11 3:13PM EDT | 450.00 | 66.25 | 63.45 | 66.25 | 0.00 | - | 1 | 0 | 60.84% |
| CRWD240621P00460000 | 2024-02-20 2:33PM EDT | 460.00 | 142.40 | 129.45 | 132.95 | 0.00 | - | - | 8 | 417.59% |
| CRWD240621P00480000 | 2024-03-07 4:04PM EDT | 480.00 | 153.84 | 162.85 | 166.45 | 0.00 | - | 1 | 0 | 512.68% |
| CRWD240621P00520000 | 2024-06-05 2:29PM EDT | 520.00 | 181.63 | 133.20 | 136.50 | 0.00 | - | 1 | 0 | 105.57% |
© 2024 Yahoo. All rights reserved.