CRC - California Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRC200619C000005002020-06-05 3:41PM EDT0.501.451.201.95+0.45+45.00%1230637.50%
CRC200619C000010002020-06-05 3:49PM EDT1.001.050.851.15+0.57+118.75%4410462.50%
CRC200619C000015002020-06-05 3:56PM EDT1.500.600.500.70+0.40+200.00%1,8960209.38%
CRC200619C000020002020-06-05 3:57PM EDT2.000.350.250.35+0.25+250.00%1,4480196.88%
CRC200619C000025002020-06-05 3:37PM EDT2.500.150.150.20+0.11+275.00%6740220.31%
CRC200619C000030002020-06-05 3:46PM EDT3.000.100.100.20+0.07+233.33%2870268.75%
CRC200619C000035002020-06-05 3:44PM EDT3.500.050.050.150.00-360276.56%
CRC200619C000040002020-05-11 2:54PM EDT4.000.120.000.100.00-1830259.38%
CRC200619C000045002020-05-14 3:46PM EDT4.500.080.000.000.00-26050.00%
CRC200619C000050002020-05-22 12:03PM EDT5.000.050.000.000.00-10050.00%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRC200619P000005002020-06-05 3:19PM EDT0.500.050.000.050.00-1,9390487.50%
CRC200619P000010002020-06-05 3:31PM EDT1.000.150.100.150.00-4270440.63%
CRC200619P000015002020-06-05 3:58PM EDT1.500.250.200.25-0.12-32.43%3630335.94%
CRC200619P000020002020-06-05 3:58PM EDT2.000.500.450.55-0.29-36.71%2130340.63%
CRC200619P000025002020-06-05 3:59PM EDT2.501.000.851.00-0.25-20.00%200393.75%
CRC200619P000030002020-06-04 2:59PM EDT3.001.701.301.450.00-40432.03%
CRC200619P000035002020-06-05 12:03PM EDT3.501.851.751.95-0.42-18.50%10468.75%
CRC200619P000040002020-05-15 2:00PM EDT4.002.762.202.400.00--0478.13%
CRC200619P000045002020-05-18 12:06AM EDT4.503.492.652.900.00--0496.88%
CRC200619P000050002020-06-05 9:38AM EDT5.003.503.103.40-0.19-5.15%-0509.38%