UK markets open in 2 hours 50 minutes

Crane Co. (CR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.91-0.37 (-0.30%)
At close: 04:00PM EST
121.91 0.00 (0.00%)
After hours: 05:29PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CR240315C000500002023-12-07 2:49PM EST50.0054.3063.0067.000.00-110.00%
CR240315C000750002023-10-27 2:37PM EST75.0019.6034.0037.300.00-160.00%
CR240315C000850002023-11-17 3:17PM EST85.0023.6025.8029.100.00-420.00%
CR240315C000900002023-12-19 12:40PM EST90.0024.8025.3029.500.00-3150.00%
CR240315C000950002023-09-27 11:19AM EST95.003.705.107.200.00-3220.00%
CR240315C001000002024-02-22 2:14PM EST100.0022.6019.9024.500.00-22353.22%
CR240315C001050002024-01-19 3:33PM EST105.0014.7015.7020.000.00-11957.45%
CR240315C001100002024-01-30 11:35AM EST110.0012.6011.5013.200.00-12149.54%
CR240315C001150002024-02-16 11:23AM EST115.009.107.708.100.00-12,12433.89%
CR240315C001200002024-02-20 12:33PM EST120.003.034.104.500.00-5041031.45%
CR240315C001250002024-02-22 2:34PM EST125.002.001.702.700.00-51,01236.13%
CR240315C001300002024-02-23 10:52AM EST130.000.670.500.65+0.10+17.54%2727.81%
CR240315C001350002024-02-16 2:11PM EST135.000.370.000.500.00-1535.21%
CR240315C001400002024-02-09 1:15PM EST140.000.600.000.300.00--139.01%
CR240315C001500002024-01-30 11:55AM EST150.000.200.000.250.00--2051.56%
CR240315C001550002024-01-30 12:01PM EST155.000.250.000.850.00--664.16%
CR240315C001600002024-02-01 1:58PM EST160.000.100.000.050.00--39450.59%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CR240315P000600002023-12-05 9:45AM EST60.000.150.000.750.00-11165.63%
CR240315P000700002023-09-25 8:30AM EST70.002.000.000.000.00-2250.00%
CR240315P000750002023-08-09 10:26AM EST75.002.961.055.500.00--5202.44%
CR240315P000900002024-01-29 10:19AM EST90.000.620.000.250.00-1265.82%
CR240315P000950002024-01-29 10:19AM EST95.000.980.000.750.00-1567.77%
CR240315P001000002024-01-29 3:53PM EST100.002.000.000.150.00-2247.07%
CR240315P001050002024-01-30 10:30AM EST105.001.100.000.250.00-14541.07%
CR240315P001100002024-02-16 2:31PM EST110.000.450.100.350.00-11833.11%
CR240315P001150002024-02-15 10:47AM EST115.001.450.700.900.00-11130.18%
CR240315P001200002024-02-15 10:27AM EST120.002.652.052.350.00-20070029.21%
CR240315P001250002024-02-22 10:05AM EST125.004.274.505.000.00-21728.69%
CR240315P001300002024-01-30 12:20PM EST130.0010.608.409.500.00--737.50%
CR240315P001350002024-02-06 10:58AM EST135.0010.9012.1014.300.00-5046.39%