Options Chain for CALIFORNIA RES CORP COM STOCK (CRC) - $54.90 as of 4/29/2024 3:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.70 | 27.70 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 35.00 | 18.80 | 21.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 40.00 | 15.40 | 17.10 | 14.35 | 0.00 | 0.00% | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 3:59:50 PM EST |
| 45.00 | 10.20 | 11.40 | % | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.01 | 4/29/2024 3:59:50 PM EST | |||
| 50.00 | 5.40 | 6.10 | 4.90 | 0.00 | 0.00% | 0 | 300 | 0.63 | 0.86 | 0.04 | -0.03 | 4/19/2024 | 4/29/2024 3:59:50 PM EST |
| 55.00 | 2.00 | 2.15 | 2.00 | +0.05 | +2.57% | 5 | 307 | 0.36 | 0.56 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 60.00 | 0.30 | 0.45 | 0.40 | +0.15 | +60.00% | 3 | 519 | 0.35 | 0.23 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.06 | 0.02 | -0.02 | 4/23/2024 | 4/29/2024 3:59:50 PM EST |
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 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 | 2.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.02 | 0.01 | -0.01 | 3/28/2024 | 4/29/2024 3:59:50 PM EST |
| 50.00 | 0.15 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 639 | 0.36 | -0.14 | 0.04 | -0.03 | 4/25/2024 | 4/29/2024 3:59:50 PM EST |
| 55.00 | 1.30 | 1.45 | 1.75 | 0.00 | 0.00% | 0 | 389 | 0.34 | -0.44 | 0.07 | -0.06 | 4/26/2024 | 4/29/2024 3:59:50 PM EST |
| 60.00 | 4.60 | 4.90 | 6.19 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.77 | 0.06 | -0.04 | 4/19/2024 | 4/29/2024 3:59:50 PM EST |
| 65.00 | 8.90 | 10.60 | % | 0 | 0 | 0.84 | -0.94 | 0.02 | -0.02 | 4/29/2024 3:59:50 PM EST | |||
| 70.00 | 14.10 | 15.50 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 75.00 | 18.40 | 22.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 80.00 | 23.70 | 26.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 85.00 | 28.00 | 30.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST |