Options Chain for CRANE COMPANY COMMON STOCK (CR) - $178.39 as of 11/20/2024 3:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 111.50 | 115.90 | 93.50 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 106.50 | 110.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 75.00 | 101.80 | 106.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 80.00 | 96.90 | 100.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 85.00 | 91.50 | 96.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 86.90 | 91.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 81.90 | 85.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 76.90 | 81.00 | 50.23 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 72.00 | 76.30 | 37.00 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 67.00 | 71.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 115.00 | 62.00 | 66.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 120.00 | 57.00 | 60.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 125.00 | 52.10 | 55.50 | 25.69 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 47.40 | 50.50 | 25.90 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 42.00 | 45.70 | 26.10 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.02 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 37.10 | 41.50 | 22.36 | 0.00 | 0.00% | 0 | 48 | 0.74 | 0.99 | 0.00 | -0.02 | 10/4/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 32.10 | 36.70 | 11.20 | 0.00 | 0.00% | 0 | 101 | 0.61 | 0.98 | 0.00 | -0.03 | 3/25/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 27.50 | 31.00 | 25.00 | 0.00 | 0.00% | 0 | 236 | 0.53 | 0.95 | 0.01 | -0.05 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 23.00 | 26.10 | 20.44 | 0.00 | 0.00% | 0 | 558 | 0.50 | 0.91 | 0.01 | -0.07 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 18.80 | 22.00 | 17.20 | -2.30 | -11.80% | 1 | 22 | 0.43 | 0.86 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 15.10 | 17.20 | 15.50 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.80 | 0.01 | -0.10 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 11.60 | 13.50 | 12.30 | 0.00 | 0.00% | 0 | 17 | 0.35 | 0.72 | 0.02 | -0.12 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 8.40 | 10.10 | 8.50 | 0.00 | 0.00% | 0 | 1,083 | 0.34 | 0.62 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 5.80 | 7.50 | 6.20 | +0.50 | +8.78% | 8 | 303 | 0.34 | 0.51 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 3.70 | 5.60 | 4.00 | +1.00 | +33.34% | 3 | 100 | 0.34 | 0.39 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 2.15 | 4.50 | 2.35 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.29 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 1.20 | 1.85 | 1.15 | 0.00 | 0.00% | 0 | 30 | 0.31 | 0.20 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 0.25 | 1.65 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.14 | 0.01 | -0.07 | 7/26/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 0.05 | 1.60 | % | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.95 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.95 | 4.20 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 148 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 0.45 | 0.34 | -0.86 | -71.67% | 1 | 3 | 0.71 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 0.45 | 0.39 | -1.96 | -83.41% | 1 | 11 | 0.64 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.01 | 0.00 | -0.02 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 0.95 | 0.34 | 0.00 | 0.00% | 0 | 14 | 0.61 | -0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.00 | 0.00% | 0 | 214 | 0.63 | -0.02 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 0.20 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.05 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 0.55 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 141 | 0.38 | -0.09 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 1.00 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 32 | 0.37 | -0.14 | 0.01 | -0.08 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 1.70 | 2.85 | 3.66 | 0.00 | 0.00% | 0 | 264 | 0.37 | -0.20 | 0.01 | -0.10 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 2.70 | 3.80 | 5.60 | 0.00 | 0.00% | 0 | 401 | 0.35 | -0.28 | 0.02 | -0.12 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 4.40 | 6.50 | 6.00 | +1.20 | +25.00% | 1 | 2 | 0.37 | -0.38 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 6.60 | 8.10 | % | 0 | 0 | 0.34 | -0.49 | 0.02 | -0.13 | 11/20/2024 3:59:55 PM EST | |||
| 185.00 | 9.40 | 11.50 | % | 0 | 0 | 0.35 | -0.61 | 0.02 | -0.12 | 11/20/2024 3:59:55 PM EST | |||
| 190.00 | 12.20 | 15.10 | % | 0 | 0 | 0.33 | -0.71 | 0.02 | -0.10 | 11/20/2024 3:59:55 PM EST | |||
| 195.00 | 14.80 | 19.50 | % | 0 | 0 | 0.41 | -0.80 | 0.02 | -0.08 | 11/20/2024 3:59:55 PM EST | |||
| 200.00 | 20.40 | 23.30 | 44.50 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.07 | 7/30/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 29.10 | 33.50 | % | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 220.00 | 39.10 | 43.10 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 230.00 | 49.10 | 53.50 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST |