Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517C00050000 | 2024-05-01 2:47PM EDT | 50.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRS240517C00065000 | 2024-04-26 3:48PM EDT | 65.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240517C00067500 | 2024-04-15 1:29PM EDT | 67.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240517C00070000 | 2024-05-07 12:54PM EDT | 70.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240517C00072500 | 2024-05-09 9:53AM EDT | 72.50 | 32.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240517C00075000 | 2024-05-01 9:50AM EDT | 75.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRS240517C00077500 | 2024-05-06 11:20AM EDT | 77.50 | 25.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240517C00080000 | 2024-05-07 12:15PM EDT | 80.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240517C00082500 | 2024-05-08 10:31AM EDT | 82.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240517C00085000 | 2024-05-01 2:54PM EDT | 85.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CRS240517C00087500 | 2024-05-06 3:46PM EDT | 87.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRS240517C00090000 | 2024-05-03 9:45AM EDT | 90.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240517C00092500 | 2024-05-02 11:06AM EDT | 92.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRS240517C00095000 | 2024-05-07 10:01AM EDT | 95.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240517C00100000 | 2024-05-08 12:47PM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRS240517C00105000 | 2024-05-10 2:05PM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| CRS240517C00110000 | 2024-05-09 3:54PM EDT | 110.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CRS240517C00115000 | 2024-05-10 1:13PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRS240517C00120000 | 2024-05-09 3:54PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517P00045000 | 2024-04-08 10:19AM EDT | 45.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 270.31% |
| CRS240517P00050000 | 2024-04-01 2:47PM EDT | 50.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 12 | 0 | 289.45% |
| CRS240517P00055000 | 2024-05-06 2:48PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRS240517P00057500 | 2024-04-30 10:33AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRS240517P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRS240517P00062500 | 2024-04-25 10:32AM EDT | 62.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRS240517P00065000 | 2024-05-01 2:54PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRS240517P00067500 | 2024-05-01 2:12PM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CRS240517P00070000 | 2024-05-01 9:42AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 50.00% |
| CRS240517P00072500 | 2024-05-03 10:36AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CRS240517P00075000 | 2024-05-01 11:42AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| CRS240517P00077500 | 2024-05-06 11:20AM EDT | 77.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRS240517P00080000 | 2024-05-03 12:27PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRS240517P00082500 | 2024-05-01 9:33AM EDT | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| CRS240517P00085000 | 2024-05-01 12:04PM EDT | 85.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CRS240517P00087500 | 2024-05-03 12:28PM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRS240517P00090000 | 2024-05-07 2:05PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CRS240517P00092500 | 2024-05-08 3:15PM EDT | 92.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRS240517P00095000 | 2024-05-07 10:39AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CRS240517P00097500 | 2024-05-10 1:31PM EDT | 97.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRS240517P00100000 | 2024-05-10 10:25AM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRS240517P00105000 | 2024-05-10 9:35AM EDT | 105.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRS240517P00110000 | 2024-05-10 10:00AM EDT | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.