Crane Company (CR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240920C00090000 | 2024-08-23 10:04AM EDT | 90.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CR240920C00100000 | 2024-03-01 11:20AM EDT | 100.00 | 27.10 | 37.50 | 39.10 | 0.00 | - | 1 | 0 | 0.00% |
| CR240920C00110000 | 2024-08-28 1:14PM EDT | 110.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CR240920C00115000 | 2024-05-29 1:13PM EDT | 115.00 | 31.02 | 30.20 | 33.90 | 0.00 | - | 3 | 1 | 115.43% |
| CR240920C00120000 | 2024-05-13 10:31AM EDT | 120.00 | 25.40 | 28.20 | 29.20 | 0.00 | - | 3 | 3 | 93.80% |
| CR240920C00125000 | 2024-07-11 11:23AM EDT | 125.00 | 23.55 | 21.00 | 23.80 | 0.00 | - | 1 | 1 | 82.13% |
| CR240920C00130000 | 2024-05-02 10:55AM EDT | 130.00 | 17.30 | 21.90 | 23.70 | 0.00 | - | 1 | 100 | 134.08% |
| CR240920C00135000 | 2024-05-10 11:10AM EDT | 135.00 | 16.40 | 13.50 | 14.60 | 0.00 | - | 14 | 544 | 57.62% |
| CR240920C00140000 | 2024-06-07 9:39AM EDT | 140.00 | 10.29 | 8.00 | 12.20 | 0.00 | - | 5 | 15 | 56.81% |
| CR240920C00145000 | 2024-09-10 10:00AM EDT | 145.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CR240920C00150000 | 2024-09-09 3:28PM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 3.13% |
| CR240920C00155000 | 2024-09-09 10:05AM EDT | 155.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CR240920C00160000 | 2024-09-04 10:09AM EDT | 160.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CR240920C00165000 | 2024-08-23 3:18PM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CR240920C00170000 | 2024-08-26 9:45AM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CR240920C00175000 | 2024-07-30 10:21AM EDT | 175.00 | 1.30 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 86.08% |
| CR240920C00180000 | 2024-05-24 3:41PM EDT | 180.00 | 1.05 | 0.15 | 2.90 | 0.00 | - | 1 | 2 | 104.54% |
| CR240920C00185000 | 2024-07-31 2:10PM EDT | 185.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | - | 8 | 82.62% |
| CR240920C00190000 | 2024-07-26 3:40PM EDT | 190.00 | 1.10 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 94.53% |
| CR240920C00200000 | 2024-05-20 10:41AM EDT | 200.00 | 0.30 | 0.05 | 1.75 | 0.00 | - | 1 | 2 | 124.61% |
| CR240920C00210000 | 2024-08-12 12:03PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 82.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240920P00080000 | 2024-01-29 1:46PM EDT | 80.00 | 1.70 | 0.00 | 1.95 | 0.00 | - | - | 1 | 245.70% |
| CR240920P00095000 | 2024-04-09 11:27AM EDT | 95.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 5 | 5 | 157.62% |
| CR240920P00110000 | 2024-09-11 10:10AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CR240920P00115000 | 2024-09-11 2:02PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CR240920P00120000 | 2024-08-13 10:43AM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CR240920P00125000 | 2024-09-06 11:26AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| CR240920P00130000 | 2024-08-13 9:30AM EDT | 130.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CR240920P00135000 | 2024-09-06 9:30AM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CR240920P00140000 | 2024-09-09 10:18AM EDT | 140.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 6.25% |
| CR240920P00145000 | 2024-09-11 10:05AM EDT | 145.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CR240920P00150000 | 2024-09-11 10:05AM EDT | 150.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CR240920P00155000 | 2024-09-03 9:38AM EDT | 155.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CR240920P00160000 | 2024-08-30 12:00PM EDT | 160.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CR240920P00165000 | 2024-07-30 2:41PM EDT | 165.00 | 15.05 | 7.80 | 10.30 | 0.00 | - | - | 0 | 0.00% |
| CR240920P00185000 | 2024-07-30 9:32AM EDT | 185.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.