Crane Co. (CR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240816C00130000 | 2024-07-18 11:43AM EDT | 130.00 | 23.90 | 27.80 | 32.00 | 0.00 | - | 1 | 1 | 64.70% |
| CR240816C00140000 | 2024-07-24 12:25PM EDT | 140.00 | 17.65 | 19.00 | 22.90 | 0.00 | - | 1 | 3 | 58.35% |
| CR240816C00145000 | 2024-07-24 11:29AM EDT | 145.00 | 13.90 | 14.70 | 18.50 | 0.00 | - | 5 | 5 | 53.54% |
| CR240816C00150000 | 2024-07-16 1:39PM EDT | 150.00 | 10.00 | 11.70 | 14.30 | 0.00 | - | 752 | 683 | 52.64% |
| CR240816C00155000 | 2024-07-26 3:30PM EDT | 155.00 | 9.30 | 8.40 | 11.00 | +2.70 | +40.91% | 85 | 1,018 | 50.70% |
| CR240816C00160000 | 2024-07-26 3:38PM EDT | 160.00 | 6.20 | 5.80 | 7.00 | +1.24 | +25.00% | 11 | 773 | 49.52% |
| CR240816C00165000 | 2024-07-26 2:15PM EDT | 165.00 | 4.01 | 3.40 | 4.50 | +0.95 | +31.05% | 24 | 8 | 46.17% |
| CR240816C00170000 | 2024-07-26 1:47PM EDT | 170.00 | 2.45 | 2.05 | 3.70 | +0.97 | +65.54% | 6 | 2 | 51.37% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240816P00115000 | 2024-07-05 2:50PM EDT | 115.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 75.98% |
| CR240816P00120000 | 2024-07-05 2:50PM EDT | 120.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 67.48% |
| CR240816P00125000 | 2024-06-24 11:39AM EDT | 125.00 | 1.05 | 0.05 | 2.45 | 0.00 | - | - | 2 | 78.10% |
| CR240816P00140000 | 2024-07-17 10:40AM EDT | 140.00 | 1.75 | 0.65 | 2.20 | 0.00 | - | 502 | 453 | 51.03% |
| CR240816P00145000 | 2024-07-24 11:53AM EDT | 145.00 | 1.70 | 0.70 | 3.10 | 0.00 | - | 500 | 147 | 56.79% |
| CR240816P00150000 | 2024-07-24 11:53AM EDT | 150.00 | 3.00 | 2.00 | 5.00 | 0.00 | - | 500 | 521 | 59.12% |
| CR240816P00155000 | 2024-07-26 2:36PM EDT | 155.00 | 4.70 | 3.90 | 4.90 | -1.00 | -17.54% | 1 | 13 | 44.35% |
© 2024 Yahoo. All rights reserved.