Crane Company (CR)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240621C00075000 | 2023-11-02 3:33PM EDT | 75.00 | 28.30 | 32.20 | 36.10 | 0.00 | - | - | 2 | 0.00% |
| CR240621C00085000 | 2023-11-10 2:29PM EDT | 85.00 | 23.20 | 24.90 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| CR240621C00090000 | 2024-01-29 1:07PM EDT | 90.00 | 25.70 | 33.00 | 36.90 | 0.00 | - | 5 | 1 | 0.00% |
| CR240621C00095000 | 2024-02-05 11:05AM EDT | 95.00 | 30.99 | 31.70 | 33.80 | 0.00 | - | 1 | 2 | 0.00% |
| CR240621C00100000 | 2024-04-16 9:48AM EDT | 100.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CR240621C00105000 | 2024-01-30 12:35PM EDT | 105.00 | 20.50 | 20.70 | 21.30 | 0.00 | - | 1 | 0 | 0.00% |
| CR240621C00110000 | 2024-01-30 11:40AM EDT | 110.00 | 15.30 | 16.70 | 17.30 | 0.00 | - | 5 | 5 | 0.00% |
| CR240621C00115000 | 2024-02-13 12:07PM EDT | 115.00 | 14.70 | 16.30 | 19.00 | 0.00 | - | 5 | 8 | 0.00% |
| CR240621C00120000 | 2024-04-29 3:34PM EDT | 120.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CR240621C00125000 | 2024-04-23 10:20AM EDT | 125.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CR240621C00130000 | 2024-04-24 11:59AM EDT | 130.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CR240621C00135000 | 2024-04-23 11:20AM EDT | 135.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CR240621C00140000 | 2024-05-01 3:32PM EDT | 140.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| CR240621C00145000 | 2024-05-01 10:25AM EDT | 145.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 3.13% |
| CR240621C00150000 | 2024-04-30 11:04AM EDT | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CR240621C00155000 | 2024-04-29 9:37AM EDT | 155.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CR240621C00160000 | 2024-05-01 2:01PM EDT | 160.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CR240621C00165000 | 2024-04-26 2:21PM EDT | 165.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CR240621C00170000 | 2024-03-18 2:23PM EDT | 170.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 26 | 26 | 37.23% |
| CR240621C00185000 | 2024-03-06 3:44PM EDT | 185.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 56.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240621P00045000 | 2023-12-06 1:39PM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 183.50% |
| CR240621P00050000 | 2023-10-19 2:51PM EDT | 50.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 152.15% |
| CR240621P00085000 | 2024-03-13 12:12PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 21 | 22 | 67.29% |
| CR240621P00090000 | 2024-01-31 1:09PM EDT | 90.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CR240621P00095000 | 2024-02-15 11:27AM EDT | 95.00 | 0.73 | 0.20 | 0.80 | 0.00 | - | 1 | 4 | 61.11% |
| CR240621P00100000 | 2023-12-28 12:21PM EDT | 100.00 | 2.94 | 2.65 | 5.90 | 0.00 | - | - | 6 | 98.38% |
| CR240621P00105000 | 2024-03-21 12:29PM EDT | 105.00 | 0.74 | 0.25 | 0.95 | 0.00 | - | 1 | 4 | 55.05% |
| CR240621P00110000 | 2024-04-12 10:10AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CR240621P00115000 | 2024-04-23 2:11PM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CR240621P00120000 | 2024-05-01 9:57AM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CR240621P00125000 | 2024-04-29 1:28PM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CR240621P00130000 | 2024-04-30 10:20AM EDT | 130.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CR240621P00135000 | 2024-04-26 3:42PM EDT | 135.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CR240621P00140000 | 2024-04-30 10:20AM EDT | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CR240621P00145000 | 2024-04-26 3:54PM EDT | 145.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CR240621P00150000 | 2024-04-26 3:42PM EDT | 150.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CR240621P00155000 | 2024-04-25 9:45AM EDT | 155.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.