Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $55.26 as of 4/26/2024 3:05:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.30 | 27.20 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 35.00 | 19.40 | 22.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 40.00 | 14.30 | 16.70 | 14.35 | 0.00 | 0.00% | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 8.00 | 12.00 | % | 0 | 0 | 0.90 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 3.60 | 5.60 | 4.90 | 0.00 | 0.00% | 0 | 300 | 0.21 | 0.86 | 0.04 | -0.03 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 55.00 | 1.70 | 1.90 | 1.95 | 0.00 | 0.00% | 50 | 357 | 0.35 | 0.52 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 60.00 | 0.25 | 0.40 | 0.25 | -0.20 | -44.45% | 6 | 513 | 0.33 | 0.14 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.02 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.01 | 0.01 | 0.00 | 3/28/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 0.20 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 639 | 0.33 | -0.14 | 0.04 | -0.03 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 55.00 | 1.60 | 1.80 | 1.75 | -0.05 | -2.78% | 5 | 392 | 0.32 | -0.48 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 60.00 | 5.10 | 6.00 | 6.19 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.86 | 0.05 | -0.02 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 65.00 | 7.90 | 11.70 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 13.80 | 16.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 19.40 | 21.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 80.00 | 24.10 | 26.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 85.00 | 28.30 | 31.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |