Options Chain for CRESCENT ENERGY COMPANY CL A COM (CRGY) - $14.31 as of 11/20/2024 3:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.60 | 13.50 | % | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 8.60 | 11.00 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 6.50 | 8.60 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 4.20 | 6.10 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 1.90 | 2.20 | 1.80 | 0.00 | 0.00% | 0 | 706 | 0.52 | 0.95 | 0.07 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.30 | 0.35 | 0.32 | +0.12 | +60.00% | 290 | 814 | 0.30 | 0.39 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.02 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 572 | 0.45 | -0.05 | 0.07 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.65 | 0.85 | 0.75 | -0.35 | -31.82% | 51 | 110 | 0.30 | -0.61 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 2.65 | 3.00 | % | 0 | 0 | 1.66 | -0.98 | 0.04 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 4.30 | 5.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 6.50 | 8.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 9.10 | 10.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |