UK markets open in 1 hour 33 minutes
NIKKEI 225
38,190.63 +116.65 (+0.31%) HANG SENG
18,946.66 +408.85 (+2.21%) CRUDE OIL
79.85 +0.59 (+0.74%) GOLD FUTURES
2,362.00 +21.70 (+0.93%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,113.01 +872.33 (+1.77%)
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 | 106.40% |
| CR240517C00120000 | 2024-03-26 3:16PM EDT | 120.00 | 16.50 | 23.50 | 26.70 | 0.00 | - | 1 | 1 | 95.17% |
| CR240517C00125000 | 2024-04-23 1:54PM EDT | 125.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CR240517C00130000 | 2024-05-01 10:38AM EDT | 130.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1,501 | 0 | 0.00% |
| CR240517C00135000 | 2024-05-03 10:34AM EDT | 135.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| CR240517C00140000 | 2024-05-03 11:52AM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 0.00% |
| CR240517C00145000 | 2024-05-09 1:39PM EDT | 145.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CR240517C00150000 | 2024-05-08 2:44PM EDT | 150.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CR240517C00155000 | 2024-05-06 10:33AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CR240517C00170000 | 2024-03-18 2:23PM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.34% |
| CR240517C00180000 | 2024-04-24 11:41AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CR240517C00185000 | 2024-03-14 10:55AM EDT | 185.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 13 | 10 | 96.00% |
| CR240517C00200000 | 2024-04-03 11:17AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 82.81% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CR240517P00095000 | 2024-04-23 10:27AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CR240517P00100000 | 2024-04-23 10:27AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CR240517P00105000 | 2024-04-23 3:51PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CR240517P00110000 | 2024-04-25 3:10PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CR240517P00115000 | 2024-05-08 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CR240517P00120000 | 2024-05-09 12:20PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CR240517P00125000 | 2024-05-01 12:40PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CR240517P00130000 | 2024-05-01 12:34PM EDT | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CR240517P00135000 | 2024-04-30 1:51PM EDT | 135.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CR240517P00140000 | 2024-05-07 1:49PM EDT | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CR240517P00145000 | 2024-05-06 12:39PM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CR240517P00150000 | 2024-04-30 3:34PM EDT | 150.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.