California Resources Corporation (CRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC241220C00030000 | 2024-03-08 2:04PM EDT | 30.00 | 17.70 | 23.30 | 26.40 | 0.00 | - | 1 | 5 | 72.83% |
| CRC241220C00035000 | 2024-04-30 3:55PM EDT | 35.00 | 18.60 | 0.00 | 0.00 | -3.90 | -17.33% | 1 | 0 | 0.00% |
| CRC241220C00040000 | 2024-04-10 3:54PM EDT | 40.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRC241220C00045000 | 2024-04-02 11:25AM EDT | 45.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRC241220C00050000 | 2024-04-02 11:18AM EDT | 50.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRC241220C00055000 | 2024-04-30 10:11AM EDT | 55.00 | 5.03 | 0.00 | 0.00 | -0.77 | -13.28% | 1 | 0 | 1.56% |
| CRC241220C00060000 | 2024-04-25 9:57AM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CRC241220C00065000 | 2024-02-22 3:53PM EDT | 65.00 | 2.90 | 1.95 | 2.50 | 0.00 | - | 1 | 4 | 37.17% |
| CRC241220C00070000 | 2024-03-14 9:44AM EDT | 70.00 | 1.65 | 1.70 | 1.90 | 0.00 | - | 1 | 52 | 39.03% |
| CRC241220C00075000 | 2024-03-07 12:55PM EDT | 75.00 | 1.10 | 0.80 | 1.10 | 0.00 | - | 1 | 31 | 37.20% |
| CRC241220C00080000 | 2024-03-07 4:28PM EDT | 80.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 5 | 10 | 36.96% |
| CRC241220C00085000 | 2024-02-28 3:59PM EDT | 85.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 50 | 72 | 39.31% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC241220P00030000 | 2024-04-08 2:11PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRC241220P00035000 | 2024-04-30 1:53PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | -0.05 | -20.00% | 2 | 0 | 12.50% |
| CRC241220P00040000 | 2024-04-30 3:51PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | +0.15 | +25.00% | 13 | 0 | 6.25% |
| CRC241220P00045000 | 2024-02-07 10:54AM EDT | 45.00 | 3.15 | 2.90 | 4.30 | 0.00 | - | 1 | 28 | 49.00% |
| CRC241220P00050000 | 2024-04-30 11:16AM EDT | 50.00 | 3.30 | 0.00 | 0.00 | -0.50 | -13.16% | 5 | 0 | 1.56% |
| CRC241220P00055000 | 2024-02-16 11:51AM EDT | 55.00 | 6.20 | 5.50 | 6.20 | 0.00 | - | 10 | 10 | 29.44% |
| CRC241220P00060000 | 2024-04-10 10:27AM EDT | 60.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRC241220P00065000 | 2024-02-23 12:40PM EDT | 65.00 | 12.60 | 12.60 | 13.60 | 0.00 | - | 3 | 3 | 29.61% |
| CRC241220P00075000 | 2024-03-19 11:53AM EDT | 75.00 | 20.43 | 19.30 | 23.40 | 0.00 | - | 4 | 4 | 38.79% |
| CRC241220P00080000 | 2023-09-14 10:09AM EDT | 80.00 | 22.00 | 23.10 | 27.30 | 0.00 | - | - | 1 | 27.49% |
| CRC241220P00085000 | 2023-11-15 12:06PM EDT | 85.00 | 32.35 | 30.60 | 35.50 | 0.00 | - | 7 | 0 | 65.09% |
© 2024 Yahoo. All rights reserved.