NYSE - Delayed Quote • USD
Crane Company (CR)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240419C00110000 | 3/1/2024 3:25 PM | 110 | 13.35 | 24.50 | 27.40 | 0.00 | 0.00% | 1 | 3 | 571.44% |
| CR240419C00120000 | 3/8/2024 3:42 PM | 120 | 13.00 | 17.00 | 20.70 | 0.00 | 0.00% | 2 | 2 | 525.88% |
| CR240419C00125000 | 3/26/2024 7:16 PM | 125 | 10.00 | 3.50 | 6.70 | 0.00 | 0.00% | 1 | 3 | 85.06% |
| CR240419C00130000 | 4/18/2024 2:45 PM | 130 | 2.00 | 0.45 | 0.80 | -0.69 | -25.65% | 1 | 237 | 39.80% |
| CR240419C00135000 | 4/16/2024 7:02 PM | 135 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 108 | 75.39% |
| CR240419C00140000 | 4/9/2024 2:11 PM | 140 | 1.10 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 304 | 107.23% |
| CR240419C00145000 | 4/11/2024 6:29 PM | 145 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 36 | 104.30% |
| CR240419C00150000 | 3/28/2024 7:30 PM | 150 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 185.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240419P00090000 | 3/18/2024 4:07 PM | 90 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 10 | 270.31% |
| CR240419P00095000 | 3/27/2024 5:22 PM | 95 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 348.44% |
| CR240419P00100000 | 3/28/2024 1:30 PM | 100 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 300.00% |
| CR240419P00105000 | 4/5/2024 7:30 PM | 105 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 252.73% |
| CR240419P00110000 | 4/4/2024 2:44 PM | 110 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 206.45% |
| CR240419P00115000 | 4/1/2024 1:42 PM | 115 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 160.74% |
| CR240419P00120000 | 3/15/2024 3:33 PM | 120 | 1.15 | 0.05 | 0.45 | 0.00 | 0.00% | 3 | 9 | 103.32% |
| CR240419P00125000 | 3/27/2024 2:18 PM | 125 | 0.65 | 0.00 | 0.55 | 0.00 | 0.00% | 500 | 331 | 60.06% |
| CR240419P00130000 | 4/15/2024 6:28 PM | 130 | 1.15 | 0.70 | 1.35 | 0.00 | 0.00% | 1 | 2 | 37.50% |
| CR240419P00135000 | 4/15/2024 5:38 PM | 135 | 3.70 | 4.00 | 6.70 | 0.00 | 0.00% | 5 | 2 | 113.28% |
| CR240419P00140000 | 4/5/2024 7:28 PM | 140 | 3.13 | 8.80 | 11.80 | 0.00 | 0.00% | 1 | 0 | 167.68% |
| CR240419P00145000 | 3/21/2024 6:38 PM | 145 | 11.40 | 13.80 | 16.70 | 0.00 | 0.00% | - | 0 | 205.18% |
Related Tickers
CXT Crane NXT, Co.
61.37
-0.11%
WTS Watts Water Technologies, Inc.
199.63
+0.77%
KAI Kadant Inc.
283.90
-0.42%
AME AMETEK, Inc.
177.27
-0.44%
ITT ITT Inc.
125.15
+0.02%
CSWI CSW Industrials, Inc.
233.98
+0.67%
EPAC Enerpac Tool Group Corp.
34.75
0.00%
GGG Graco Inc.
88.09
-0.38%
FELE Franklin Electric Co., Inc.
100.51
+0.32%
IEX IDEX Corporation
226.10
-0.32%