Crane Company (CR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240517C00115000 | 2024-03-26 3:16PM EDT | 115.00 | 20.70 | 28.40 | 31.50 | 0.00 | - | 1 | 0 | 63.87% |
| CR240517C00120000 | 2024-03-26 3:16PM EDT | 120.00 | 16.50 | 23.50 | 26.70 | 0.00 | - | 1 | 1 | 57.32% |
| CR240517C00125000 | 2024-04-23 1:54PM EDT | 125.00 | 14.90 | 18.90 | 21.80 | 0.00 | - | 5 | 3 | 51.51% |
| CR240517C00130000 | 2024-04-25 9:31AM EDT | 130.00 | 11.40 | 14.00 | 16.90 | 0.00 | - | 1 | 2,016 | 58.64% |
| CR240517C00135000 | 2024-04-26 12:05PM EDT | 135.00 | 12.10 | 10.10 | 11.20 | +3.00 | +32.97% | 2 | 401 | 39.33% |
| CR240517C00140000 | 2024-04-25 2:40PM EDT | 140.00 | 6.95 | 6.40 | 7.10 | 0.00 | - | 1 | 773 | 33.84% |
| CR240517C00145000 | 2024-04-25 12:19PM EDT | 145.00 | 3.30 | 3.40 | 4.00 | 0.00 | - | 1 | 204 | 31.19% |
| CR240517C00170000 | 2024-03-18 2:23PM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.10% |
| CR240517C00180000 | 2024-04-24 11:41AM EDT | 180.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 55.91% |
| CR240517C00185000 | 2024-03-14 10:55AM EDT | 185.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 13 | 10 | 59.13% |
| CR240517C00200000 | 2024-04-03 11:17AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 51.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240517P00105000 | 2024-04-23 3:51PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 201 | 56.25% |
| CR240517P00110000 | 2024-04-25 3:10PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 66.89% |
| CR240517P00115000 | 2024-04-23 1:20PM EDT | 115.00 | 0.20 | 0.05 | 1.75 | 0.00 | - | 2 | 18 | 70.51% |
| CR240517P00120000 | 2024-04-24 12:29PM EDT | 120.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 3 | 8 | 55.32% |
| CR240517P00125000 | 2024-04-26 12:01PM EDT | 125.00 | 0.20 | 0.10 | 1.35 | -1.01 | -83.47% | 1 | 607 | 56.59% |
| CR240517P00130000 | 2024-04-25 10:00AM EDT | 130.00 | 1.05 | 0.35 | 0.80 | 0.00 | - | 1 | 544 | 38.33% |
| CR240517P00135000 | 2024-04-26 1:59PM EDT | 135.00 | 0.95 | 0.75 | 1.05 | -0.50 | -34.48% | 1 | 5 | 31.10% |
| CR240517P00140000 | 2024-04-26 11:43AM EDT | 140.00 | 1.70 | 1.75 | 2.20 | -0.25 | -12.82% | 3 | 4 | 29.44% |
© 2024 Yahoo. All rights reserved.