CRC - California Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRC190621C000150002019-05-23 3:49PM EDT15.002.702.452.600.00-232481.45%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRC190621P000130002019-05-23 3:46PM EDT13.000.300.200.30+0.05+20.00%3813586.13%
CRC190621P000140002019-05-24 3:26PM EDT14.000.450.400.500.00-104385.35%
CRC190621P000150002019-05-24 3:59PM EDT15.000.700.650.75+0.05+7.69%54531381.74%
CRC190621P000160002019-05-24 3:32PM EDT16.001.031.001.10-0.07-6.36%1,90679978.81%
CRC190621P000170002019-05-24 2:52PM EDT17.001.501.451.600.00-8149477.15%
CRC190621P000180002019-05-24 3:11PM EDT18.002.102.052.20-0.15-6.67%13776576.37%
CRC190621P000190002019-05-24 2:10PM EDT19.002.922.752.90+0.07+2.46%201,63775.78%
CRC190621P000200002019-05-24 11:46AM EDT20.003.813.503.70+0.71+22.90%3852,36274.80%
CRC190621P000210002019-05-23 12:27PM EDT21.004.004.304.600.00-2033174.61%
CRC190621P000220002019-05-23 3:19PM EDT22.005.155.205.500.00-121,23974.41%
CRC190621P000230002019-05-21 2:32PM EDT23.002.076.106.400.00-11542469.14%
CRC190621P000240002019-05-15 3:16PM EDT24.004.607.107.400.00-107176.17%
CRC190621P000250002019-05-14 9:59AM EDT25.005.898.008.400.00-103070.31%
CRC190621P000260002019-05-13 2:44PM EDT26.007.259.009.400.00-303075.78%
CRC190621P000270002019-05-20 1:35PM EDT27.005.7910.0010.400.00-12681.25%
CRC190621P000280002019-04-24 10:11AM EDT28.004.0011.3011.700.00--0136.13%
CRC190621P000290002019-05-09 11:58AM EDT29.009.3012.0012.400.00--1590.63%
CRC190621P000300002019-05-09 12:29PM EDT30.009.9913.0013.400.00-725795.31%
CRC190621P000330002019-05-03 11:48AM EDT33.0012.9516.0016.400.00-10108.59%
CRC190621P000340002019-04-24 11:08AM EDT34.008.7017.1017.800.00--0164.06%
CRC190621P000350002019-04-23 9:41AM EDT35.007.8017.2017.700.00--00.00%
CRC190621P000380002019-04-23 11:35AM EDT38.0010.5020.9021.500.00--0126.56%
CRC190621P000400002019-05-02 3:57PM EDT40.0021.1922.9023.400.00-70183.01%