Crane Co. (CR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR241220C00100000 | 2024-05-23 1:20PM EDT | 100.00 | 50.23 | 47.00 | 49.00 | 0.00 | - | - | 1 | 0.00% |
| CR241220C00105000 | 2024-04-23 11:19AM EDT | 105.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CR241220C00125000 | 2024-05-29 1:13PM EDT | 125.00 | 26.02 | 25.60 | 28.10 | 0.00 | - | - | 3 | 0.00% |
| CR241220C00130000 | 2024-07-22 11:18AM EDT | 130.00 | 28.05 | 32.80 | 37.00 | 0.00 | - | 1 | 1 | 52.95% |
| CR241220C00135000 | 2024-06-28 10:44AM EDT | 135.00 | 20.42 | 29.00 | 33.00 | 0.00 | - | 1 | 3 | 50.56% |
| CR241220C00140000 | 2024-04-22 12:36PM EDT | 140.00 | 9.90 | 17.80 | 20.60 | 0.00 | - | 10 | 48 | 20.59% |
| CR241220C00145000 | 2024-03-25 11:18AM EDT | 145.00 | 11.20 | 13.40 | 14.20 | 0.00 | - | 1 | 101 | 10.01% |
| CR241220C00150000 | 2024-07-12 3:28PM EDT | 150.00 | 12.70 | 18.60 | 22.40 | 0.00 | - | 2 | 39 | 45.20% |
| CR241220C00155000 | 2024-07-25 1:14PM EDT | 155.00 | 15.60 | 16.20 | 18.70 | 0.00 | - | - | 3 | 42.13% |
| CR241220C00160000 | 2024-07-25 9:30AM EDT | 160.00 | 11.00 | 13.90 | 16.00 | 0.00 | - | 1 | 18 | 41.13% |
| CR241220C00170000 | 2024-07-18 2:44PM EDT | 170.00 | 6.10 | 8.10 | 12.30 | 0.00 | - | 1 | 5 | 41.68% |
| CR241220C00175000 | 2024-07-25 9:54AM EDT | 175.00 | 6.25 | 6.60 | 8.90 | 0.00 | - | 1 | 320 | 37.16% |
| CR241220C00180000 | 2024-05-20 9:31AM EDT | 180.00 | 2.80 | 2.60 | 3.20 | 0.00 | - | 1 | 301 | 24.70% |
| CR241220C00185000 | 2024-05-15 12:47PM EDT | 185.00 | 2.65 | 1.05 | 2.60 | 0.00 | - | 3 | 136 | 25.57% |
| CR241220C00190000 | 2024-03-18 2:24PM EDT | 190.00 | 1.25 | 0.50 | 1.15 | 0.00 | - | 20 | 20 | 22.02% |
| CR241220C00195000 | 2024-05-15 1:25PM EDT | 195.00 | 1.60 | 0.30 | 2.75 | 0.00 | - | 2 | 23 | 31.36% |
| CR241220C00200000 | 2024-07-26 3:59PM EDT | 200.00 | 2.80 | 2.40 | 4.50 | +1.00 | +55.56% | 3 | 3 | 40.11% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR241220P00090000 | 2024-04-12 3:59PM EDT | 90.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 53.05% |
| CR241220P00105000 | 2024-04-24 11:41AM EDT | 105.00 | 1.55 | 0.45 | 2.80 | 0.00 | - | 2 | 2 | 56.40% |
| CR241220P00110000 | 2024-04-22 10:07AM EDT | 110.00 | 4.20 | 1.35 | 1.80 | 0.00 | - | - | 3 | 45.33% |
| CR241220P00115000 | 2024-04-23 9:40AM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CR241220P00120000 | 2024-07-25 1:12PM EDT | 120.00 | 2.00 | 1.60 | 2.55 | 0.00 | - | 5 | 130 | 40.96% |
| CR241220P00125000 | 2024-07-12 1:40PM EDT | 125.00 | 3.35 | 0.90 | 4.40 | 0.00 | - | 1 | 2 | 44.68% |
| CR241220P00130000 | 2024-07-12 1:40PM EDT | 130.00 | 4.53 | 1.55 | 5.40 | 0.00 | - | 1 | 4 | 43.54% |
| CR241220P00135000 | 2024-05-17 1:14PM EDT | 135.00 | 7.20 | 8.40 | 9.10 | 0.00 | - | 1 | 2 | 50.48% |
| CR241220P00140000 | 2024-05-07 3:57PM EDT | 140.00 | 8.80 | 9.20 | 9.80 | 0.00 | - | 1 | 4 | 46.90% |
| CR241220P00145000 | 2024-07-12 9:30AM EDT | 145.00 | 10.30 | 5.30 | 8.80 | 0.00 | - | 1 | 3 | 38.36% |
| CR241220P00155000 | 2024-02-07 4:55PM EDT | 155.00 | 31.20 | 28.20 | 29.80 | 0.00 | - | - | 4 | 78.58% |
| CR241220P00160000 | 2024-02-13 12:47PM EDT | 160.00 | 37.20 | 31.80 | 33.00 | 0.00 | - | - | 1 | 79.71% |
© 2024 Yahoo. All rights reserved.