NYSE - Nasdaq Real Time Price USD
California Resources Corporation (CRC)
40.53
-0.18
(-0.44%)
As of 2:45:18 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC250516C00030000 | 4/9/2025 1:18 PM | 30 | 4.20 | 9.70 | 12.40 | 0.00 | 0.00% | - | 2 | 172.46% |
| CRC250516C00032500 | 5/9/2025 12:40 PM | 32.5 | 8.00 | 7.90 | 8.20 | 0.08 | 1.01% | 15 | 51 | 68.75% |
| CRC250516C00035000 | 5/6/2025 1:05 PM | 35 | 1.75 | 4.70 | 7.40 | 0.00 | 0.00% | 1 | 8 | 103.52% |
| CRC250516C00037500 | 5/7/2025 10:27 AM | 37.5 | 0.96 | 3.00 | 3.30 | 0.00 | 0.00% | 3 | 14 | 53.71% |
| CRC250516C00040000 | 5/9/2025 9:37 AM | 40 | 1.65 | 1.00 | 1.35 | 0.00 | 0.00% | 1 | 117 | 44.73% |
| CRC250516C00042500 | 5/7/2025 2:22 PM | 42.5 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 2 | 3 | 43.07% |
| CRC250516C00045000 | 5/8/2025 11:59 AM | 45 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 7 | 58.20% |
| CRC250516C00047500 | 4/4/2025 3:28 PM | 47.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 93.16% |
| CRC250516C00050000 | 4/16/2025 9:30 AM | 50 | 0.47 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 10 | 73.44% |
| CRC250516C00052500 | 4/14/2025 11:51 AM | 52.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 130.86% |
| CRC250516C00055000 | 3/24/2025 3:52 PM | 55 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | - | 1 | 136.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRC250516P00022500 | 4/22/2025 9:35 AM | 22.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 270.70% |
| CRC250516P00030000 | 4/29/2025 1:49 PM | 30 | 0.32 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 11 | 93.75% |
| CRC250516P00032500 | 5/6/2025 1:13 PM | 32.5 | 0.45 | 0.00 | 0.10 | 0.00 | 0.00% | 41 | 63 | 79.69% |
| CRC250516P00035000 | 5/7/2025 11:47 AM | 35 | 0.50 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 52 | 60.94% |
| CRC250516P00037500 | 5/2/2025 2:51 PM | 37.5 | 2.20 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 9 | 50.49% |
| CRC250516P00040000 | 5/7/2025 2:22 PM | 40 | 2.60 | 0.70 | 0.90 | 0.00 | 0.00% | 241 | 189 | 48.15% |
| CRC250516P00042500 | 4/3/2025 10:50 AM | 42.5 | 3.10 | 5.80 | 7.80 | 0.00 | 0.00% | 97 | 99 | 236.23% |
| CRC250516P00045000 | 3/31/2025 10:37 AM | 45 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CRC250516P00047500 | 4/3/2025 2:26 PM | 47.5 | 6.80 | 10.10 | 12.60 | 0.00 | 0.00% | 3 | 3 | 285.25% |
Related Tickers
GPOR Gulfport Energy Corporation
192.59
+2.32%
BRY Berry Corporation
2.9250
+2.99%
SM SM Energy Company
23.05
+0.96%
MTDR Matador Resources Company
42.78
+1.00%
MUR Murphy Oil Corporation
21.85
+2.20%
STR Sitio Royalties Corp.
17.86
-0.72%
CHRD Chord Energy Corporation
93.45
-0.19%
MGY Magnolia Oil & Gas Corporation
21.91
+1.06%
NOG Northern Oil and Gas, Inc.
26.48
+0.68%
CRK Comstock Resources, Inc.
23.18
+2.70%