UK markets closed

Crane Co. (CR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
146.46+2.85 (+1.99%)
As of 12:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CR241220C001000002024-05-23 1:20PM EDT100.0050.2347.5050.700.00--152.87%
CR241220C001050002024-04-23 11:19AM EDT105.0037.000.000.000.00--00.00%
CR241220C001300002024-03-04 12:38PM EDT130.0014.2520.0021.600.00-1128.01%
CR241220C001350002024-05-24 11:48AM EDT135.0021.6020.8021.500.00-6335.96%
CR241220C001400002024-04-22 12:36PM EDT140.009.900.000.000.00-1000.00%
CR241220C001450002024-03-25 11:18AM EDT145.0011.2013.4014.200.00-110130.94%
CR241220C001500002024-05-22 2:22PM EDT150.0012.2011.6012.800.00-13932.79%
CR241220C001600002024-05-24 3:17PM EDT160.008.307.408.500.00-21031.20%
CR241220C001700002024-05-08 3:30PM EDT170.005.614.905.900.00--131.37%
CR241220C001750002024-03-18 2:20PM EDT175.002.751.602.300.00-30030123.51%
CR241220C001800002024-05-20 9:31AM EDT180.002.801.953.300.00-130129.23%
CR241220C001850002024-05-15 12:47PM EDT185.002.652.152.500.00-313628.74%
CR241220C001900002024-03-18 2:24PM EDT190.001.250.501.150.00-202024.89%
CR241220C001950002024-05-15 1:25PM EDT195.001.601.101.450.00-22328.24%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CR241220P000900002024-04-12 3:59PM EDT90.001.250.001.500.00-1246.81%
CR241220P001050002024-04-24 11:41AM EDT105.001.550.452.800.00-2241.58%
CR241220P001100002024-04-22 10:07AM EDT110.004.200.000.000.00--06.25%
CR241220P001150002024-04-23 9:40AM EDT115.003.800.000.000.00--26.25%
CR241220P001200002024-03-22 9:30AM EDT120.006.407.307.800.00-110145.63%
CR241220P001250002024-05-20 9:30AM EDT125.004.003.604.100.00-1229.38%
CR241220P001300002024-05-20 9:30AM EDT130.005.204.805.300.00-1428.50%
CR241220P001350002024-05-17 1:14PM EDT135.007.206.306.800.00-1227.75%
CR241220P001400002024-05-07 3:57PM EDT140.008.808.108.600.00-2427.02%
CR241220P001550002024-02-07 4:55PM EDT155.0031.2028.2029.800.00--454.77%
CR241220P001600002024-02-13 12:47PM EDT160.0037.2031.8033.000.00--155.12%