NYSE - Delayed Quote • USD
Crane Company (CR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:44 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 | 15.50 | 16.40 | 0.00 | 0.00% | 1 | 0 | 50.90% |
| CR240517C00120000 | 3/26/2024 7:16 PM | 120 | 16.50 | 11.50 | 12.20 | 0.00 | 0.00% | 1 | 1 | 46.27% |
| CR240517C00125000 | 4/11/2024 7:21 PM | 125 | 13.80 | 7.90 | 10.10 | 0.00 | 0.00% | 2 | 2 | 54.48% |
| CR240517C00135000 | 4/18/2024 4:36 PM | 135 | 3.92 | 2.85 | 3.50 | 0.00 | 0.00% | 300 | 401 | 40.06% |
| CR240517C00140000 | 4/18/2024 4:36 PM | 140 | 2.05 | 1.45 | 2.00 | 0.00 | 0.00% | 300 | 781 | 39.04% |
| CR240517C00145000 | 4/15/2024 4:18 PM | 145 | 1.95 | 0.65 | 1.05 | 0.00 | 0.00% | 1 | 3 | 38.15% |
| CR240517C00170000 | 3/18/2024 6:23 PM | 170 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 56.25% |
| CR240517C00180000 | 4/18/2024 2:22 PM | 180 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 10 | 59.96% |
| CR240517C00185000 | 3/14/2024 2:55 PM | 185 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 10 | 69.68% |
| CR240517C00200000 | 4/3/2024 3:17 PM | 200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 6 | 57.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240517P00110000 | 3/26/2024 5:12 PM | 110 | 0.63 | 0.20 | 0.85 | 0.00 | 0.00% | 1 | 2 | 48.15% |
| CR240517P00115000 | 4/18/2024 4:46 PM | 115 | 0.90 | 0.90 | 2.05 | 0.00 | 0.00% | 1 | 6 | 52.27% |
| CR240517P00120000 | 4/18/2024 2:13 PM | 120 | 1.70 | 1.65 | 1.95 | 0.00 | 0.00% | 2 | 3 | 39.38% |
| CR240517P00125000 | 4/19/2024 3:30 PM | 125 | 3.00 | 3.00 | 3.70 | 1.12 | 59.57% | 600 | 2 | 40.28% |
| CR240517P00130000 | 4/19/2024 3:30 PM | 130 | 5.13 | 5.00 | 5.50 | 0.91 | 21.56% | 600 | 613 | 36.55% |
| CR240517P00135000 | 4/15/2024 1:37 PM | 135 | 5.20 | 7.80 | 8.50 | 0.00 | 0.00% | 1 | 3 | 36.22% |
| CR240517P00140000 | 4/5/2024 5:20 PM | 140 | 6.60 | 11.20 | 12.30 | 0.00 | 0.00% | 1 | 1 | 37.09% |
Related Tickers
CXT Crane NXT, Co.
61.33
-0.07%
WTS Watts Water Technologies, Inc.
203.21
+1.79%
KAI Kadant Inc.
281.99
-0.67%
AME AMETEK, Inc.
177.70
+0.24%
ITT ITT Inc.
124.96
-0.15%
CSWI CSW Industrials, Inc.
231.88
-0.90%
EPAC Enerpac Tool Group Corp.
35.02
+0.78%
GGG Graco Inc.
88.38
+0.33%
FELE Franklin Electric Co., Inc.
101.44
+0.93%
IEX IDEX Corporation
227.04
+0.42%