Options Chain for CRANE COMPANY COMMON STOCK (CR) - $139.50 as of 5/2/2024 11:12:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 68.50 | 71.10 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.02 | 5/2/2024 9:58:55 AM EST | |||
| 75.00 | 63.70 | 66.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.02 | 5/2/2024 9:58:55 AM EST | |||
| 80.00 | 58.50 | 61.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.02 | 5/2/2024 9:58:55 AM EST | |||
| 85.00 | 53.50 | 56.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 5/2/2024 9:58:55 AM EST | |||
| 90.00 | 48.40 | 51.40 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 5/2/2024 9:58:55 AM EST | |||
| 95.00 | 43.30 | 47.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 5/2/2024 9:58:55 AM EST | |||
| 100.00 | 38.80 | 41.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 5/2/2024 9:58:55 AM EST | |||
| 105.00 | 33.60 | 36.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.03 | 5/2/2024 9:58:55 AM EST | |||
| 110.00 | 28.50 | 31.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 5/2/2024 9:58:55 AM EST | |||
| 115.00 | 24.30 | 26.40 | 20.70 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 3/26/2024 | 5/2/2024 9:58:55 AM EST |
| 120.00 | 19.60 | 21.50 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.97 | 0.01 | -0.06 | 3/26/2024 | 5/2/2024 9:58:55 AM EST |
| 125.00 | 15.10 | 16.60 | 14.90 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.92 | 0.01 | -0.08 | 4/23/2024 | 5/2/2024 9:58:55 AM EST |
| 130.00 | 11.10 | 11.80 | 9.30 | 0.00 | 0.00% | 0 | 1,001 | 0.47 | 0.85 | 0.02 | -0.11 | 5/1/2024 | 5/2/2024 9:58:55 AM EST |
| 135.00 | 7.10 | 7.80 | 7.00 | +1.00 | +16.67% | 15 | 401 | 0.33 | 0.72 | 0.03 | -0.13 | 5/2/2024 | 5/2/2024 9:58:55 AM EST |
| 140.00 | 4.00 | 4.60 | 4.85 | 0.00 | 0.00% | 0 | 770 | 0.34 | 0.53 | 0.04 | -0.14 | 5/1/2024 | 5/2/2024 9:58:55 AM EST |
| 145.00 | 1.95 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 208 | 0.33 | 0.33 | 0.04 | -0.12 | 5/1/2024 | 5/2/2024 9:58:55 AM EST |
| 150.00 | 0.80 | 1.05 | 1.27 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.18 | 0.03 | -0.09 | 4/29/2024 | 5/2/2024 9:58:55 AM EST |
| 155.00 | 0.15 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.09 | 0.02 | -0.06 | 5/1/2024 | 5/2/2024 9:58:55 AM EST |
| 160.00 | 0.05 | 0.75 | % | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.03 | 5/2/2024 9:58:55 AM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 5/2/2024 9:58:55 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 5/2/2024 9:58:55 AM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:58:55 AM EST | |||
| 180.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 9:58:55 AM EST |
| 185.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 5/2/2024 9:58:55 AM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:58:55 AM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:58:55 AM EST | |||
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/2/2024 9:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.02 | 5/2/2024 9:58:55 AM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.02 | 5/2/2024 9:58:55 AM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.02 | 5/2/2024 9:58:55 AM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 5/2/2024 9:58:55 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/2/2024 9:58:55 AM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.80 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/2/2024 9:58:55 AM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/2/2024 9:58:55 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 201 | 0.97 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 5/2/2024 9:58:55 AM EST |
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 5/2/2024 9:58:55 AM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.72 | -0.01 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 9:58:55 AM EST |
| 120.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 91 | 0.48 | -0.03 | 0.01 | -0.06 | 5/1/2024 | 5/2/2024 9:58:55 AM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 621 | 0.38 | -0.08 | 0.01 | -0.08 | 5/1/2024 | 5/2/2024 9:58:55 AM EST |
| 130.00 | 0.60 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 470 | 0.35 | -0.15 | 0.02 | -0.11 | 5/1/2024 | 5/2/2024 9:58:55 AM EST |
| 135.00 | 1.50 | 1.90 | 1.45 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.28 | 0.03 | -0.13 | 4/30/2024 | 5/2/2024 9:58:55 AM EST |
| 140.00 | 3.10 | 4.00 | 3.90 | +2.20 | +129.42% | 1 | 3 | 0.34 | -0.47 | 0.04 | -0.14 | 5/2/2024 | 5/2/2024 9:58:55 AM EST |
| 145.00 | 5.50 | 6.80 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.67 | 0.04 | -0.12 | 4/30/2024 | 5/2/2024 9:58:55 AM EST |
| 150.00 | 9.40 | 10.70 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.82 | 0.03 | -0.09 | 4/30/2024 | 5/2/2024 9:58:55 AM EST |
| 155.00 | 13.60 | 15.40 | % | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.06 | 5/2/2024 9:58:55 AM EST | |||
| 160.00 | 19.00 | 21.00 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.03 | 5/2/2024 9:58:55 AM EST | |||
| 165.00 | 23.80 | 26.90 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/2/2024 9:58:55 AM EST | |||
| 170.00 | 28.70 | 31.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:58:55 AM EST | |||
| 175.00 | 33.40 | 36.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:58:55 AM EST | |||
| 180.00 | 38.30 | 41.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:58:55 AM EST | |||
| 185.00 | 43.40 | 46.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:58:55 AM EST | |||
| 190.00 | 48.10 | 51.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:58:55 AM EST | |||
| 195.00 | 53.40 | 56.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:58:55 AM EST | |||
| 200.00 | 58.50 | 61.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:58:55 AM EST |