NYSE - Delayed Quote • USD
Crane Company (CR)
At close: May 2 at 4:00 PM EDT
After hours: May 2 at 5:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240517C00115000 | 3/26/2024 7:16 PM | 115 | 20.70 | 28.40 | 31.50 | 0.00 | 0.00% | 1 | 0 | 121.17% |
| CR240517C00120000 | 3/26/2024 7:16 PM | 120 | 16.50 | 23.50 | 26.70 | 0.00 | 0.00% | 1 | 1 | 106.79% |
| CR240517C00125000 | 4/23/2024 5:54 PM | 125 | 14.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CR240517C00130000 | 5/1/2024 2:38 PM | 130 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1,501 | 0 | 0.00% |
| CR240517C00135000 | 5/2/2024 2:55 PM | 135 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| CR240517C00140000 | 5/1/2024 7:32 PM | 140 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| CR240517C00145000 | 5/2/2024 7:09 PM | 145 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 3.13% |
| CR240517C00150000 | 4/29/2024 3:25 PM | 150 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| CR240517C00155000 | 5/1/2024 5:42 PM | 155 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| CR240517C00170000 | 3/18/2024 6:23 PM | 170 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 55.47% |
| CR240517C00180000 | 4/24/2024 3:41 PM | 180 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CR240517C00185000 | 3/14/2024 2:55 PM | 185 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 10 | 74.71% |
| CR240517C00200000 | 4/3/2024 3:17 PM | 200 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240517P00090000 | 4/22/2024 2:22 PM | 90 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CR240517P00095000 | 4/23/2024 2:27 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CR240517P00100000 | 4/23/2024 2:27 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CR240517P00105000 | 4/23/2024 7:51 PM | 105 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CR240517P00110000 | 4/25/2024 7:10 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CR240517P00115000 | 5/1/2024 4:40 PM | 115 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 25.00% |
| CR240517P00120000 | 5/1/2024 4:40 PM | 120 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 12.50% |
| CR240517P00125000 | 5/1/2024 4:40 PM | 125 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| CR240517P00130000 | 5/1/2024 4:34 PM | 130 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 12.50% |
| CR240517P00135000 | 4/30/2024 5:51 PM | 135 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| CR240517P00140000 | 5/2/2024 7:18 PM | 140 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 1.56% |
| CR240517P00145000 | 4/30/2024 2:37 PM | 145 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CR240517P00150000 | 4/30/2024 7:34 PM | 150 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
CXT Crane NXT, Co.
60.96
+2.25%
ITT ITT Inc.
124.49
-3.71%
FELE Franklin Electric Co., Inc.
98.72
+1.15%
DCI Donaldson Company, Inc.
73.20
+1.08%
EPAC Enerpac Tool Group Corp.
36.48
+2.79%
AME AMETEK, Inc.
163.34
-6.12%
WTS Watts Water Technologies, Inc.
203.36
+1.71%
HI Hillenbrand, Inc.
41.89
+1.11%
FLS Flowserve Corporation
47.27
+0.08%
IR Ingersoll Rand Inc.
92.85
-0.16%