California Resources Corporation (CRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 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 | 68.12% |
| CRC241220C00035000 | 2024-04-10 3:32PM EDT | 35.00 | 22.50 | 19.30 | 20.90 | 0.00 | - | 1 | 261 | 47.71% |
| CRC241220C00040000 | 2024-04-10 3:54PM EDT | 40.00 | 18.20 | 14.70 | 17.70 | 0.00 | - | 1 | 97 | 54.38% |
| CRC241220C00045000 | 2024-04-02 11:25AM EDT | 45.00 | 10.80 | 10.10 | 12.50 | 0.00 | - | 2 | 4 | 39.82% |
| CRC241220C00050000 | 2024-04-02 11:18AM EDT | 50.00 | 7.70 | 8.40 | 8.90 | 0.00 | - | 1 | 3 | 36.50% |
| CRC241220C00055000 | 2024-04-19 10:49AM EDT | 55.00 | 5.80 | 5.60 | 6.00 | 0.00 | - | 250 | 263 | 34.28% |
| CRC241220C00060000 | 2024-04-25 9:57AM EDT | 60.00 | 3.20 | 3.50 | 3.80 | 0.00 | - | 6 | 12 | 32.58% |
| CRC241220C00065000 | 2024-02-22 3:53PM EDT | 65.00 | 2.90 | 1.95 | 2.50 | 0.00 | - | 1 | 4 | 32.81% |
| CRC241220C00070000 | 2024-03-14 9:44AM EDT | 70.00 | 1.65 | 1.70 | 1.90 | 0.00 | - | 1 | 52 | 35.13% |
| CRC241220C00075000 | 2024-03-07 12:55PM EDT | 75.00 | 1.10 | 0.80 | 1.10 | 0.00 | - | 1 | 31 | 33.84% |
| CRC241220C00080000 | 2024-03-07 4:28PM EDT | 80.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 5 | 10 | 33.94% |
| CRC241220C00085000 | 2024-02-28 3:59PM EDT | 85.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 50 | 72 | 36.38% |
PutsforDecember 20, 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 | 0.10 | 0.00 | - | 5 | 3,447 | 37.21% |
| CRC241220P00035000 | 2024-04-19 10:22AM EDT | 35.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 6,678 | 33.94% |
| CRC241220P00040000 | 2024-04-24 12:48PM EDT | 40.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 5 | 56 | 31.42% |
| CRC241220P00045000 | 2024-02-07 10:54AM EDT | 45.00 | 3.15 | 2.90 | 4.30 | 0.00 | - | 1 | 28 | 52.34% |
| CRC241220P00050000 | 2024-02-16 2:28PM EDT | 50.00 | 3.80 | 3.40 | 3.90 | 0.00 | - | 11 | 98 | 35.89% |
| CRC241220P00055000 | 2024-02-16 11:51AM EDT | 55.00 | 6.20 | 5.50 | 6.20 | 0.00 | - | 10 | 10 | 34.86% |
| CRC241220P00060000 | 2024-04-10 10:27AM EDT | 60.00 | 6.90 | 7.40 | 7.80 | 0.00 | - | 1 | 2 | 26.16% |
| CRC241220P00065000 | 2024-02-23 12:40PM EDT | 65.00 | 12.60 | 12.60 | 13.60 | 0.00 | - | 3 | 3 | 39.06% |
| CRC241220P00075000 | 2024-03-19 11:53AM EDT | 75.00 | 20.43 | 19.30 | 23.40 | 0.00 | - | 4 | 4 | 50.50% |
| CRC241220P00080000 | 2023-09-14 10:09AM EDT | 80.00 | 22.00 | 23.10 | 27.30 | 0.00 | - | - | 1 | 47.78% |
| CRC241220P00085000 | 2023-11-15 12:06PM EDT | 85.00 | 32.35 | 30.60 | 35.50 | 0.00 | - | 7 | 0 | 57.89% |
© 2024 Yahoo. All rights reserved.