NYSE - Delayed Quote • USD
Crane Company (CR)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:29 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 | 105.71% |
| CR240517C00120000 | 3/26/2024 7:16 PM | 120 | 16.50 | 23.50 | 26.70 | 0.00 | 0.00% | 1 | 1 | 93.24% |
| CR240517C00125000 | 4/23/2024 5:54 PM | 125 | 14.90 | 17.20 | 19.50 | 0.00 | 0.00% | 5 | 3 | 69.41% |
| CR240517C00130000 | 5/1/2024 2:38 PM | 130 | 9.30 | 13.00 | 14.20 | 0.00 | 0.00% | 1,501 | 1,001 | 51.07% |
| CR240517C00135000 | 5/3/2024 2:34 PM | 135 | 8.70 | 8.70 | 9.30 | 1.70 | 24.29% | 300 | 401 | 38.48% |
| CR240517C00140000 | 5/3/2024 3:52 PM | 140 | 5.00 | 5.00 | 5.60 | 0.15 | 3.09% | 604 | 770 | 35.74% |
| CR240517C00145000 | 5/3/2024 2:50 PM | 145 | 2.89 | 1.50 | 2.85 | 0.49 | 20.42% | 4 | 213 | 33.67% |
| CR240517C00150000 | 5/3/2024 4:17 PM | 150 | 0.95 | 0.95 | 1.20 | -0.32 | -25.20% | 1 | 16 | 32.40% |
| CR240517C00155000 | 5/3/2024 5:01 PM | 155 | 0.37 | 0.30 | 0.45 | -0.08 | -17.78% | 5 | 8 | 32.32% |
| CR240517C00170000 | 3/18/2024 6:23 PM | 170 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 54.79% |
| CR240517C00180000 | 4/24/2024 3:41 PM | 180 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 10 | 62.40% |
| CR240517C00185000 | 3/14/2024 2:55 PM | 185 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 10 | 74.80% |
| CR240517C00200000 | 4/3/2024 3:17 PM | 200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 6 | 64.06% |
| 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 | 1.00 | 0.00 | 0.00% | - | 2 | 135.94% |
| CR240517P00095000 | 4/23/2024 2:27 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 20 | 79.69% |
| CR240517P00100000 | 4/23/2024 2:27 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 6 | 70.31% |
| CR240517P00105000 | 4/23/2024 7:51 PM | 105 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 201 | 96.63% |
| CR240517P00110000 | 4/25/2024 7:10 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 53.13% |
| CR240517P00115000 | 5/1/2024 4:40 PM | 115 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 49 | 65 | 72.66% |
| CR240517P00120000 | 5/1/2024 4:40 PM | 120 | 0.15 | 0.05 | 1.10 | 0.00 | 0.00% | 85 | 91 | 63.18% |
| CR240517P00125000 | 5/1/2024 4:40 PM | 125 | 0.40 | 0.05 | 0.50 | 0.00 | 0.00% | 15 | 621 | 49.71% |
| CR240517P00130000 | 5/1/2024 4:34 PM | 130 | 0.95 | 0.20 | 0.55 | 0.00 | 0.00% | 100 | 470 | 39.31% |
| CR240517P00135000 | 4/30/2024 5:51 PM | 135 | 1.45 | 0.75 | 0.95 | 0.00 | 0.00% | 5 | 9 | 33.33% |
| CR240517P00140000 | 5/2/2024 7:18 PM | 140 | 3.10 | 1.25 | 2.35 | 0.00 | 0.00% | 6 | 8 | 32.91% |
| CR240517P00145000 | 5/3/2024 5:01 PM | 145 | 4.50 | 4.30 | 4.80 | 0.80 | 21.62% | 8 | 3 | 32.76% |
| CR240517P00150000 | 4/30/2024 7:34 PM | 150 | 9.50 | 7.20 | 8.20 | 0.00 | 0.00% | 2 | 2 | 31.81% |
Related Tickers
CXT Crane NXT, Co.
61.52
+0.92%
CSWI CSW Industrials, Inc.
242.84
+0.40%
FELE Franklin Electric Co., Inc.
98.90
+0.18%
EPAC Enerpac Tool Group Corp.
36.83
+0.96%
WTS Watts Water Technologies, Inc.
204.69
+0.65%
AOS A. O. Smith Corporation
84.31
+0.91%
DCI Donaldson Company, Inc.
73.82
+0.85%
FLS Flowserve Corporation
47.52
+0.53%
RRX Regal Rexnord Corporation
165.08
+1.56%
IEX IDEX Corporation
220.42
-0.10%