Crane Company (CR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
CallsforMay 17, 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 | 25.80 | 29.30 | 0.00 | - | 1 | 0 | 78.49% |
| CR240517C00120000 | 2024-03-26 3:16PM EDT | 120.00 | 16.50 | 22.40 | 23.80 | 0.00 | - | 1 | 1 | 60.77% |
| CR240517C00125000 | 2024-04-23 1:54PM EDT | 125.00 | 14.90 | 17.80 | 19.00 | 0.00 | - | 5 | 3 | 52.64% |
| CR240517C00130000 | 2024-04-24 10:40AM EDT | 130.00 | 14.10 | 13.30 | 14.10 | +3.60 | +34.29% | 2 | 2,019 | 42.80% |
| CR240517C00135000 | 2024-04-23 10:32AM EDT | 135.00 | 5.35 | 9.30 | 9.90 | 0.00 | - | 5 | 402 | 38.18% |
| CR240517C00140000 | 2024-04-24 10:10AM EDT | 140.00 | 6.20 | 5.70 | 6.30 | +2.80 | +82.35% | 7 | 773 | 34.68% |
| CR240517C00145000 | 2024-04-24 10:40AM EDT | 145.00 | 3.50 | 3.10 | 3.50 | +1.50 | +75.00% | 2 | 202 | 31.89% |
| CR240517C00170000 | 2024-03-18 2:23PM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 49.83% |
| CR240517C00180000 | 2024-04-24 11:41AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 10 | 42.58% |
| CR240517C00185000 | 2024-03-14 10:55AM EDT | 185.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 13 | 10 | 57.86% |
| CR240517C00200000 | 2024-04-03 11:17AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 53.52% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240517P00105000 | 2024-04-23 3:51PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 201 | 50.59% |
| CR240517P00110000 | 2024-04-22 2:39PM EDT | 110.00 | 0.34 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 65.77% |
| CR240517P00115000 | 2024-04-23 1:20PM EDT | 115.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 18 | 52.20% |
| CR240517P00120000 | 2024-04-24 12:29PM EDT | 120.00 | 0.10 | 0.10 | 0.60 | -1.30 | -92.86% | 3 | 7 | 47.95% |
| CR240517P00125000 | 2024-04-23 10:01AM EDT | 125.00 | 1.21 | 0.20 | 0.75 | 0.00 | - | 5 | 607 | 41.41% |
| CR240517P00130000 | 2024-04-23 3:10PM EDT | 130.00 | 0.90 | 0.65 | 0.80 | -0.65 | -41.94% | 6 | 543 | 32.67% |
| CR240517P00135000 | 2024-04-15 9:37AM EDT | 135.00 | 5.20 | 1.35 | 1.60 | 0.00 | - | 1 | 3 | 30.54% |
| CR240517P00140000 | 2024-04-24 9:58AM EDT | 140.00 | 3.50 | 2.75 | 3.00 | -2.20 | -38.60% | 1 | 3 | 28.31% |
© 2024 Yahoo. All rights reserved.