Crane Co. (CR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240621C00075000 | 2023-11-02 3:33PM EDT | 75.00 | 28.30 | 32.20 | 36.10 | 0.00 | - | - | 2 | 0.00% |
| CR240621C00085000 | 2023-11-10 2:29PM EDT | 85.00 | 23.20 | 24.90 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| CR240621C00090000 | 2024-05-22 11:29AM EDT | 90.00 | 57.10 | 54.10 | 58.40 | 0.00 | - | 1 | 1 | 81.74% |
| CR240621C00095000 | 2024-02-05 11:05AM EDT | 95.00 | 30.99 | 31.70 | 33.80 | 0.00 | - | 1 | 2 | 0.00% |
| CR240621C00100000 | 2024-04-16 9:48AM EDT | 100.00 | 31.00 | 47.20 | 51.50 | 0.00 | - | 3 | 1 | 126.15% |
| CR240621C00105000 | 2024-01-30 12:35PM EDT | 105.00 | 20.50 | 20.70 | 21.30 | 0.00 | - | 1 | 0 | 0.00% |
| CR240621C00110000 | 2024-01-30 11:40AM EDT | 110.00 | 15.30 | 16.70 | 17.30 | 0.00 | - | 5 | 5 | 0.00% |
| CR240621C00115000 | 2024-02-13 12:07PM EDT | 115.00 | 14.70 | 16.30 | 19.00 | 0.00 | - | 5 | 8 | 0.00% |
| CR240621C00120000 | 2024-05-13 2:00PM EDT | 120.00 | 22.90 | 24.80 | 27.60 | 0.00 | - | 9 | 8 | 61.35% |
| CR240621C00125000 | 2024-04-23 10:20AM EDT | 125.00 | 13.20 | 19.70 | 22.20 | 0.00 | - | 3 | 8 | 47.29% |
| CR240621C00130000 | 2024-05-17 11:58AM EDT | 130.00 | 15.65 | 15.20 | 17.90 | 0.00 | - | 1 | 7 | 45.63% |
| CR240621C00135000 | 2024-05-02 10:55AM EDT | 135.00 | 9.30 | 11.20 | 12.90 | 0.00 | - | 1 | 23 | 35.84% |
| CR240621C00140000 | 2024-05-21 3:46PM EDT | 140.00 | 9.57 | 7.30 | 8.40 | 0.00 | - | 2 | 115 | 29.16% |
| CR240621C00145000 | 2024-05-20 12:14PM EDT | 145.00 | 4.70 | 4.10 | 5.00 | 0.00 | - | 1 | 599 | 26.73% |
| CR240621C00150000 | 2024-05-21 10:05AM EDT | 150.00 | 2.80 | 1.85 | 2.50 | 0.00 | - | 3 | 2,702 | 24.68% |
| CR240621C00155000 | 2024-05-21 11:05AM EDT | 155.00 | 1.22 | 0.70 | 1.10 | 0.00 | - | 10 | 25 | 23.90% |
| CR240621C00160000 | 2024-05-21 3:46PM EDT | 160.00 | 0.57 | 0.10 | 0.55 | 0.00 | - | 2 | 7 | 25.27% |
| CR240621C00165000 | 2024-05-16 9:30AM EDT | 165.00 | 0.65 | 0.05 | 1.40 | 0.00 | - | 9 | 32 | 40.87% |
| CR240621C00170000 | 2024-03-18 2:23PM EDT | 170.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 26 | 26 | 39.58% |
| CR240621C00185000 | 2024-03-06 3:44PM EDT | 185.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 54.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240621P00045000 | 2023-12-06 1:39PM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 246.00% |
| CR240621P00050000 | 2023-10-19 2:51PM EDT | 50.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 204.88% |
| CR240621P00085000 | 2024-03-13 12:12PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 21 | 22 | 94.14% |
| CR240621P00090000 | 2024-05-08 3:18PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CR240621P00095000 | 2024-02-15 11:27AM EDT | 95.00 | 0.73 | 0.20 | 0.80 | 0.00 | - | 1 | 4 | 86.91% |
| CR240621P00100000 | 2023-12-28 12:21PM EDT | 100.00 | 2.94 | 2.65 | 5.90 | 0.00 | - | - | 6 | 138.14% |
| CR240621P00105000 | 2024-03-21 12:29PM EDT | 105.00 | 0.74 | 0.25 | 0.95 | 0.00 | - | 1 | 4 | 72.17% |
| CR240621P00110000 | 2024-04-12 10:10AM EDT | 110.00 | 0.75 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 65.92% |
| CR240621P00115000 | 2024-04-23 2:11PM EDT | 115.00 | 0.65 | 0.05 | 2.10 | 0.00 | - | 2 | 2 | 64.04% |
| CR240621P00120000 | 2024-05-01 9:57AM EDT | 120.00 | 0.65 | 0.05 | 1.55 | 0.00 | - | 2 | 3 | 51.00% |
| CR240621P00125000 | 2024-04-29 1:28PM EDT | 125.00 | 0.65 | 0.05 | 1.85 | 0.00 | - | 2 | 7 | 55.37% |
| CR240621P00130000 | 2024-05-10 1:35PM EDT | 130.00 | 0.77 | 0.05 | 1.40 | 0.00 | - | 1 | 8 | 41.31% |
| CR240621P00135000 | 2024-05-14 9:30AM EDT | 135.00 | 1.75 | 0.55 | 1.00 | 0.00 | - | 1 | 14 | 28.27% |
| CR240621P00140000 | 2024-05-22 3:54PM EDT | 140.00 | 1.65 | 1.45 | 2.70 | 0.00 | - | 10 | 514 | 31.65% |
| CR240621P00145000 | 2024-05-20 3:40PM EDT | 145.00 | 3.10 | 3.00 | 3.80 | 0.00 | - | 5 | 8 | 25.90% |
| CR240621P00150000 | 2024-05-21 3:45PM EDT | 150.00 | 4.85 | 5.50 | 6.70 | 0.00 | - | 1 | 3 | 26.33% |
| CR240621P00155000 | 2024-04-25 9:45AM EDT | 155.00 | 15.20 | 9.10 | 10.80 | 0.00 | - | - | 0 | 29.88% |
© 2024 Yahoo. All rights reserved.