NYSE - Delayed Quote USD
Crane Company (CR)
167.45
+0.98
+(0.59%)
At close: May 7 at 4:00:02 PM EDT
167.45
0.00
(0.00%)
After hours: May 7 at 5:48:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR250516C00135000 | 4/28/2025 12:43 PM | 135 | 15.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CR250516C00140000 | 4/23/2025 3:29 PM | 140 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1,001 | 0 | 0.00% |
| CR250516C00145000 | 5/2/2025 2:32 PM | 145 | 24.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CR250516C00150000 | 5/5/2025 9:34 AM | 150 | 16.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CR250516C00155000 | 4/30/2025 3:58 PM | 155 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CR250516C00160000 | 5/5/2025 9:44 AM | 160 | 9.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CR250516C00165000 | 5/6/2025 9:49 AM | 165 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CR250516C00170000 | 5/2/2025 2:20 PM | 170 | 4.36 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 3.13% |
| CR250516C00175000 | 5/2/2025 10:26 AM | 175 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| CR250516C00180000 | 4/29/2025 3:50 PM | 180 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CR250516P00115000 | 4/21/2025 10:03 AM | 115 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CR250516P00120000 | 4/30/2025 2:20 PM | 120 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CR250516P00125000 | 4/30/2025 10:46 AM | 125 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| CR250516P00130000 | 5/6/2025 10:30 AM | 130 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| CR250516P00135000 | 4/29/2025 12:30 PM | 135 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CR250516P00140000 | 4/29/2025 12:30 PM | 140 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CR250516P00145000 | 5/6/2025 2:43 PM | 145 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| CR250516P00150000 | 5/2/2025 2:42 PM | 150 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| CR250516P00155000 | 5/5/2025 3:58 PM | 155 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CR250516P00160000 | 5/6/2025 10:30 AM | 160 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| CR250516P00165000 | 5/2/2025 2:50 PM | 165 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 3.13% |
Related Tickers
CXT Crane NXT, Co.
47.64
+0.06%
AME AMETEK, Inc.
169.71
+1.11%
ITT ITT Inc.
141.43
-0.37%
IR Ingersoll Rand Inc.
77.86
+2.56%
FELE Franklin Electric Co., Inc.
86.08
-0.57%
AOS A. O. Smith Corporation
66.93
-0.80%
FLS Flowserve Corporation
46.69
+0.11%
GTES Gates Industrial Corporation plc
20.11
+0.05%
GGG Graco Inc.
81.98
+0.47%
GTLS Chart Industries, Inc.
150.74
-0.34%