Crane Company (CR)
NYSE - NYSE Delayed 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 | 2024-02-26 3:44PM EDT | 90.00 | 37.74 | 44.90 | 48.80 | 0.00 | - | 1 | 1 | 0.00% |
| CR240920C00100000 | 2024-03-01 11:20AM EDT | 100.00 | 27.10 | 37.50 | 39.10 | 0.00 | - | 1 | 0 | 0.00% |
| CR240920C00110000 | 2024-04-24 12:12PM EDT | 110.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CR240920C00115000 | 2024-04-16 9:48AM EDT | 115.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CR240920C00120000 | 2024-04-24 11:11AM EDT | 120.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CR240920C00125000 | 2024-04-22 3:57PM EDT | 125.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CR240920C00130000 | 2024-04-22 3:27PM EDT | 130.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CR240920C00135000 | 2024-04-11 3:21PM EDT | 135.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CR240920C00140000 | 2024-04-22 3:27PM EDT | 140.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| CR240920C00145000 | 2024-04-22 12:53PM EDT | 145.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CR240920C00150000 | 2024-05-01 11:34AM EDT | 150.00 | 6.50 | 0.00 | 0.00 | +2.30 | +54.76% | 1 | 0 | 3.13% |
| CR240920C00155000 | 2024-04-09 11:49AM EDT | 155.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CR240920C00170000 | 2024-04-26 11:43AM EDT | 170.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| CR240920C00175000 | 2024-03-21 9:30AM EDT | 175.00 | 1.40 | 0.25 | 1.45 | 0.00 | - | - | 1 | 29.19% |
| CR240920C00180000 | 2024-03-21 9:30AM EDT | 180.00 | 0.95 | 0.20 | 0.75 | 0.00 | - | - | 1 | 26.95% |
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 | 57.47% |
| CR240920P00095000 | 2024-04-09 11:27AM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CR240920P00110000 | 2024-04-24 11:42AM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CR240920P00115000 | 2024-03-08 10:30AM EDT | 115.00 | 3.70 | 2.10 | 2.95 | 0.00 | - | 1 | 1 | 35.50% |
| CR240920P00125000 | 2024-01-31 3:17PM EDT | 125.00 | 10.00 | 9.30 | 11.20 | 0.00 | - | - | 1 | 50.39% |
| CR240920P00140000 | 2024-04-26 3:53PM EDT | 140.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CR240920P00150000 | 2024-04-26 3:54PM EDT | 150.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.