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 | 137.62% |
| CR240517C00120000 | 2024-03-26 3:16PM EDT | 120.00 | 16.50 | 23.50 | 26.70 | 0.00 | - | 1 | 1 | 121.48% |
| CR240517C00125000 | 2024-04-23 1:54PM EDT | 125.00 | 14.90 | 14.70 | 16.10 | 0.00 | - | 5 | 3 | 58.03% |
| CR240517C00130000 | 2024-05-01 10:38AM EDT | 130.00 | 9.30 | 10.30 | 11.20 | -5.20 | -35.86% | 1,501 | 1,645 | 45.39% |
| CR240517C00135000 | 2024-05-01 10:23AM EDT | 135.00 | 6.00 | 6.50 | 7.20 | -3.90 | -39.39% | 2 | 401 | 40.17% |
| CR240517C00140000 | 2024-05-01 3:32PM EDT | 140.00 | 4.85 | 3.40 | 4.00 | -1.45 | -23.02% | 9 | 773 | 36.38% |
| CR240517C00145000 | 2024-05-01 1:14PM EDT | 145.00 | 2.00 | 1.15 | 2.20 | -0.92 | -31.51% | 1 | 208 | 37.18% |
| CR240517C00150000 | 2024-04-29 11:25AM EDT | 150.00 | 1.27 | 0.60 | 0.95 | 0.00 | - | 5 | 16 | 35.67% |
| CR240517C00155000 | 2024-05-01 1:42PM EDT | 155.00 | 0.45 | 0.15 | 0.45 | -0.30 | -40.00% | 5 | 13 | 36.87% |
| CR240517C00170000 | 2024-03-18 2:23PM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.08% |
| CR240517C00180000 | 2024-04-24 11:41AM EDT | 180.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 63.67% |
| CR240517C00185000 | 2024-03-14 10:55AM EDT | 185.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 13 | 10 | 75.49% |
| CR240517C00200000 | 2024-04-03 11:17AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 64.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240517P00090000 | 2024-04-22 10:22AM EDT | 90.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 2 | 129.49% |
| CR240517P00095000 | 2024-04-23 10:27AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 70.70% |
| CR240517P00100000 | 2024-04-23 10:27AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 61.72% |
| CR240517P00105000 | 2024-04-23 3:51PM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 201 | 90.63% |
| CR240517P00110000 | 2024-04-25 3:10PM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 78.56% |
| CR240517P00115000 | 2024-05-01 12:40PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 49 | 18 | 45.90% |
| CR240517P00120000 | 2024-05-01 12:40PM EDT | 120.00 | 0.15 | 0.05 | 1.45 | +0.01 | +7.14% | 85 | 7 | 56.79% |
| CR240517P00125000 | 2024-05-01 12:40PM EDT | 125.00 | 0.40 | 0.05 | 1.65 | +0.20 | +100.00% | 15 | 606 | 58.72% |
| CR240517P00130000 | 2024-05-01 12:34PM EDT | 130.00 | 0.95 | 0.65 | 0.85 | -0.10 | -9.52% | 100 | 544 | 34.55% |
| CR240517P00135000 | 2024-04-30 1:51PM EDT | 135.00 | 1.45 | 1.10 | 2.20 | 0.00 | - | 5 | 9 | 35.43% |
| CR240517P00140000 | 2024-04-26 11:43AM EDT | 140.00 | 1.70 | 3.10 | 4.40 | 0.00 | - | 3 | 3 | 35.52% |
| CR240517P00145000 | 2024-04-30 10:37AM EDT | 145.00 | 3.70 | 6.60 | 8.20 | 0.00 | - | 4 | 3 | 41.88% |
| CR240517P00150000 | 2024-04-30 3:34PM EDT | 150.00 | 9.50 | 10.50 | 12.90 | 0.00 | - | 2 | 2 | 52.22% |
© 2024 Yahoo. All rights reserved.