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 | 49.80 | 53.10 | 0.00 | - | - | 1 | 53.56% |
| 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 | 29.10 | 31.10 | 0.00 | - | - | 3 | 40.24% |
| CR241220C00130000 | 2024-03-04 12:38PM EDT | 130.00 | 14.25 | 20.00 | 21.60 | 0.00 | - | 1 | 1 | 21.78% |
| CR241220C00135000 | 2024-05-24 11:48AM EDT | 135.00 | 21.60 | 22.60 | 24.60 | 0.00 | - | 6 | 3 | 39.49% |
| CR241220C00140000 | 2024-04-22 12:36PM EDT | 140.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CR241220C00145000 | 2024-03-25 11:18AM EDT | 145.00 | 11.20 | 13.40 | 14.20 | 0.00 | - | 1 | 101 | 27.59% |
| CR241220C00150000 | 2024-05-22 2:22PM EDT | 150.00 | 12.20 | 13.60 | 15.30 | 0.00 | - | 1 | 39 | 35.51% |
| CR241220C00160000 | 2024-05-24 3:17PM EDT | 160.00 | 8.30 | 8.10 | 11.80 | 0.00 | - | 2 | 10 | 36.43% |
| CR241220C00170000 | 2024-05-08 3:30PM EDT | 170.00 | 5.61 | 5.90 | 8.30 | 0.00 | - | - | 1 | 35.37% |
| CR241220C00175000 | 2024-03-18 2:20PM EDT | 175.00 | 2.75 | 1.60 | 2.30 | 0.00 | - | 300 | 301 | 21.99% |
| CR241220C00180000 | 2024-05-20 9:31AM EDT | 180.00 | 2.80 | 2.25 | 4.20 | 0.00 | - | 1 | 301 | 30.38% |
| CR241220C00185000 | 2024-05-15 12:47PM EDT | 185.00 | 2.65 | 2.60 | 3.70 | 0.00 | - | 3 | 136 | 31.28% |
| CR241220C00190000 | 2024-03-18 2:24PM EDT | 190.00 | 1.25 | 0.50 | 1.15 | 0.00 | - | 20 | 20 | 23.67% |
| CR241220C00195000 | 2024-05-15 1:25PM EDT | 195.00 | 1.60 | 1.35 | 4.10 | 0.00 | - | 2 | 23 | 36.99% |
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 | 48.23% |
| CR241220P00105000 | 2024-04-24 11:41AM EDT | 105.00 | 1.55 | 0.45 | 2.80 | 0.00 | - | 2 | 2 | 43.16% |
| CR241220P00110000 | 2024-04-22 10:07AM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CR241220P00115000 | 2024-04-23 9:40AM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| CR241220P00120000 | 2024-03-22 9:30AM EDT | 120.00 | 6.40 | 7.30 | 7.80 | 0.00 | - | 1 | 101 | 47.62% |
| CR241220P00125000 | 2024-05-20 9:30AM EDT | 125.00 | 4.00 | 2.25 | 3.90 | 0.00 | - | 1 | 2 | 30.54% |
| CR241220P00130000 | 2024-05-20 9:30AM EDT | 130.00 | 5.20 | 4.20 | 5.10 | 0.00 | - | 1 | 4 | 29.91% |
| CR241220P00135000 | 2024-05-17 1:14PM EDT | 135.00 | 7.20 | 4.50 | 6.10 | 0.00 | - | 1 | 2 | 28.08% |
| CR241220P00140000 | 2024-05-07 3:57PM EDT | 140.00 | 8.80 | 5.90 | 7.80 | 0.00 | - | 1 | 4 | 27.48% |
| CR241220P00155000 | 2024-02-07 4:55PM EDT | 155.00 | 31.20 | 28.20 | 29.80 | 0.00 | - | - | 4 | 57.79% |
| CR241220P00160000 | 2024-02-13 12:47PM EDT | 160.00 | 37.20 | 31.80 | 33.00 | 0.00 | - | - | 1 | 58.31% |
© 2024 Yahoo. All rights reserved.