CRC - California Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRC191115C000040002019-09-27 1:56PM EDT4.006.333.403.900.00-11175.00%
CRC191115C000050002019-10-14 9:42AM EDT5.003.502.702.950.00-358170.70%
CRC191115C000060002019-10-18 3:40PM EDT6.002.051.902.05-0.67-24.63%3021142.58%
CRC191115C000070002019-10-18 3:33PM EDT7.001.451.351.50-0.20-12.12%201894146.68%
CRC191115C000080002019-10-18 3:59PM EDT8.000.960.901.00-0.19-16.52%5,8815,976141.02%
CRC191115C000090002019-10-18 3:57PM EDT9.000.650.550.65-0.14-17.72%3741,171135.74%
CRC191115C000100002019-10-18 11:46AM EDT10.000.400.300.40-0.04-9.09%5812,612129.69%
CRC191115C000110002019-10-18 3:54PM EDT11.000.240.200.30-0.01-4.00%631,113135.16%
CRC191115C000120002019-10-18 3:15PM EDT12.000.160.150.20-0.04-20.00%13793138.67%
CRC191115C000130002019-10-18 12:32PM EDT13.000.080.050.15-0.07-46.67%5676134.38%
CRC191115C000140002019-10-18 1:05PM EDT14.000.130.050.15+0.04+44.44%161,043147.66%
CRC191115C000150002019-10-18 9:55AM EDT15.000.050.000.05-0.10-66.67%11,015125.00%
CRC191115C000160002019-10-18 1:30PM EDT16.000.050.000.05-0.01-16.67%12475134.38%
CRC191115C000170002019-10-15 11:15AM EDT17.000.050.000.150.00-1590170.31%
CRC191115C000180002019-10-18 2:11PM EDT18.000.300.000.15+0.20+200.00%3742179.69%
CRC191115C000190002019-10-10 3:02PM EDT19.000.080.000.300.00-2434214.45%
CRC191115C000200002019-10-16 2:58PM EDT20.000.060.000.150.00-13,348195.31%
CRC191115C000210002019-10-07 10:25AM EDT21.000.010.000.250.00-5291222.66%
CRC191115C000220002019-09-25 2:09PM EDT22.000.100.000.300.00-1197238.28%
CRC191115C000230002019-09-20 11:32AM EDT23.000.150.000.300.00-3359244.92%
CRC191115C000240002019-09-16 12:25PM EDT24.000.480.000.550.00-6082285.94%
CRC191115C000250002019-10-04 10:08AM EDT25.000.050.000.100.00-2421214.06%
CRC191115C000260002019-08-13 3:34PM EDT26.000.100.000.150.00-70233.59%
CRC191115C000270002019-09-13 10:29AM EDT27.000.080.000.750.00-1131327.34%
CRC191115C000280002019-09-16 12:41PM EDT28.000.300.000.050.00-101,085209.38%
CRC191115C000290002019-09-17 12:09PM EDT29.000.200.000.500.00-1104309.77%
CRC191115C000300002019-09-16 1:09PM EDT30.000.250.000.550.00-15125321.48%
CRC191115C000310002019-08-01 10:26AM EDT31.000.200.000.200.00-164270.31%
CRC191115C000320002019-08-08 10:57AM EDT32.000.250.000.150.00-6124262.50%
CRC191115C000330002019-09-11 9:32AM EDT33.000.150.500.500.00-91108384.77%
CRC191115C000340002019-09-30 2:59PM EDT34.000.010.000.300.00-664303.13%
CRC191115C000350002019-07-10 11:00AM EDT35.000.630.000.150.00-1179275.00%
CRC191115C000360002019-09-16 3:59PM EDT36.000.100.000.050.00-470502240.63%
CRC191115C000370002019-06-28 12:03PM EDT37.000.700.000.350.00-200324.22%
CRC191115C000380002019-07-30 2:34PM EDT38.000.100.000.000.00-42650.00%
CRC191115C000400002019-10-15 11:09AM EDT40.000.100.000.100.00-2186276.56%
CRC191115C000410002019-06-07 11:13AM EDT41.000.800.200.300.00--5361.72%
CRC191115C000420002019-05-21 11:52AM EDT42.000.730.450.600.00-5050427.73%
CRC191115C000430002019-06-24 11:39AM EDT43.000.330.000.400.00-434353.91%
CRC191115C000440002019-06-24 10:29AM EDT44.000.340.000.500.00--5371.88%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRC191115P000040002019-10-18 11:47AM EDT4.000.100.050.150.00-51974175.00%
CRC191115P000050002019-10-17 2:24PM EDT5.000.200.200.300.00-10733164.84%
CRC191115P000060002019-10-18 3:49PM EDT6.000.450.400.50+0.05+12.50%291,544146.88%
CRC191115P000070002019-10-18 3:45PM EDT7.000.850.700.90+0.10+13.33%2611,211136.72%
CRC191115P000080002019-10-18 3:57PM EDT8.001.351.251.45+0.28+26.17%2422,572134.96%
CRC191115P000090002019-10-18 11:31AM EDT9.001.941.952.10+0.24+14.12%372,554132.42%
CRC191115P000100002019-10-18 12:07PM EDT10.002.792.652.90+0.34+13.88%301,139125.78%
CRC191115P000110002019-10-18 2:55PM EDT11.003.653.403.80+0.45+14.06%1192115.63%
CRC191115P000120002019-10-16 3:22PM EDT12.004.344.304.700.00-12,305103.13%
CRC191115P000130002019-10-08 3:58PM EDT13.004.685.205.500.00-101,292116.41%
CRC191115P000140002019-09-24 9:59AM EDT14.004.006.206.700.00-360350.00%
CRC191115P000150002019-10-09 12:34PM EDT15.007.106.907.700.00-13,704198.05%
CRC191115P000160002019-09-20 9:39AM EDT16.005.627.908.700.00-27,448209.77%
CRC191115P000170002019-10-09 12:34PM EDT17.009.059.109.600.00-1949196.09%
CRC191115P000180002019-09-17 9:43AM EDT18.004.849.9010.500.00-10182167.19%
CRC191115P000190002019-10-09 12:15PM EDT19.0010.7510.9011.800.00-6078262.11%
CRC191115P000200002019-09-16 3:36PM EDT20.005.5011.9012.600.00-11240222.66%
CRC191115P000210002019-09-17 9:43AM EDT21.007.2712.9013.600.00-10327230.47%
CRC191115P000220002019-07-10 2:28PM EDT22.005.3011.7012.500.00-220.00%
CRC191115P000230002019-10-03 11:52AM EDT23.0014.2014.8015.500.00--1203.13%
CRC191115P000250002019-09-17 9:44AM EDT25.0011.2016.9017.500.00-1030214.06%
CRC191115P000260002019-05-20 12:36PM EDT26.007.309.309.600.00-15650.00%
CRC191115P000270002019-06-17 9:49AM EDT27.0011.4010.1011.000.00-1490.00%
CRC191115P000280002019-05-20 12:33PM EDT28.008.8010.9011.200.00-31550.00%
CRC191115P000290002019-06-07 11:44AM EDT29.0013.6711.2011.500.00-80820.00%
CRC191115P000300002019-05-22 3:30PM EDT30.0013.5011.7012.000.00-1110.00%
CRC191115P000350002019-06-07 10:58AM EDT35.0010.4017.0017.300.00--560.00%
CRC191115P000380002019-06-07 10:58AM EDT38.0013.8719.8020.200.00-110.00%
CRC191115P000400002019-10-09 11:21AM EDT40.0031.7031.9032.700.00--0358.20%
CRC191115P000440002019-06-07 10:58AM EDT44.0017.6025.7026.200.00--150.00%