UK markets open in 6 hours 43 minutes
NIKKEI 225
38,229.11 0.00 (0.00%) HANG SENG
18,963.68 +487.78 (+2.64%) CRUDE OIL
78.07 -0.19 (-0.24%) GOLD FUTURES
2,366.60 -8.40 (-0.35%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
49,144.89 +524.80 (+1.08%)
Crane Co. (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 | 148.63% |
| CR240517C00120000 | 2024-03-26 3:16PM EDT | 120.00 | 16.50 | 23.50 | 26.70 | 0.00 | - | 1 | 1 | 131.89% |
| CR240517C00125000 | 2024-04-23 1:54PM EDT | 125.00 | 14.90 | 17.30 | 21.00 | 0.00 | - | 5 | 3 | 73.14% |
| CR240517C00130000 | 2024-05-01 10:38AM EDT | 130.00 | 9.30 | 13.60 | 16.00 | 0.00 | - | 1,501 | 1,001 | 79.59% |
| CR240517C00135000 | 2024-05-03 10:34AM EDT | 135.00 | 8.70 | 8.80 | 10.00 | 0.00 | - | 300 | 401 | 62.84% |
| CR240517C00140000 | 2024-05-03 11:52AM EDT | 140.00 | 5.00 | 4.80 | 5.50 | 0.00 | - | 604 | 216 | 47.80% |
| CR240517C00145000 | 2024-05-06 10:23AM EDT | 145.00 | 1.95 | 2.00 | 2.45 | -0.94 | -32.53% | 16 | 230 | 43.95% |
| CR240517C00150000 | 2024-05-03 12:17PM EDT | 150.00 | 1.15 | 0.55 | 0.75 | +0.20 | +21.05% | 12 | 23 | 40.87% |
| CR240517C00155000 | 2024-05-03 1:01PM EDT | 155.00 | 0.50 | 0.10 | 0.30 | +0.13 | +35.14% | 1 | 7 | 45.70% |
| CR240517C00170000 | 2024-03-18 2:23PM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.77% |
| CR240517C00180000 | 2024-04-24 11:41AM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 126.37% |
| CR240517C00185000 | 2024-03-14 10:55AM EDT | 185.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 13 | 10 | 122.46% |
| CR240517C00200000 | 2024-04-03 11:17AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 105.47% |
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 | 1.10 | 0.00 | - | - | 2 | 234.18% |
| CR240517P00095000 | 2024-04-23 10:27AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 135.16% |
| CR240517P00100000 | 2024-04-23 10:27AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 120.31% |
| CR240517P00105000 | 2024-04-23 3:51PM EDT | 105.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 3 | 201 | 167.68% |
| CR240517P00110000 | 2024-04-25 3:10PM EDT | 110.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 147.07% |
| CR240517P00115000 | 2024-05-01 12:40PM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 65 | 108.20% |
| CR240517P00120000 | 2024-05-01 12:40PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 91 | 64.06% |
| CR240517P00125000 | 2024-05-01 12:40PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 3 | 621 | 56.06% |
| CR240517P00130000 | 2024-05-01 12:34PM EDT | 130.00 | 0.95 | 0.05 | 0.35 | 0.00 | - | 100 | 470 | 54.20% |
| CR240517P00135000 | 2024-04-30 1:51PM EDT | 135.00 | 1.45 | 0.20 | 0.50 | 0.00 | - | 5 | 9 | 48.05% |
| CR240517P00140000 | 2024-05-02 3:18PM EDT | 140.00 | 1.15 | 1.05 | 1.35 | -1.95 | -62.90% | 33 | 9 | 43.68% |
| CR240517P00145000 | 2024-05-03 1:01PM EDT | 145.00 | 3.00 | 3.00 | 3.50 | -1.50 | -33.33% | 12 | 21 | 43.34% |
| CR240517P00150000 | 2024-04-30 3:34PM EDT | 150.00 | 9.50 | 6.30 | 7.00 | 0.00 | - | 2 | 2 | 44.19% |
© 2024 Yahoo. All rights reserved.