Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240621C00045000 | 2024-04-30 11:59AM EDT | 45.00 | 41.30 | 66.10 | 66.60 | 0.00 | - | 1 | 2 | 429.35% |
| CRS240621C00050000 | 2024-05-13 10:24AM EDT | 50.00 | 54.80 | 56.40 | 56.90 | 0.00 | - | 1 | 2 | 169.14% |
| CRS240621C00055000 | 2024-03-15 1:18PM EDT | 55.00 | 12.75 | 23.20 | 23.60 | 0.00 | - | 2 | 5 | 0.00% |
| CRS240621C00057500 | 2024-05-22 3:09PM EDT | 57.50 | 50.80 | 48.90 | 49.40 | 0.00 | - | 1 | 2 | 140.63% |
| CRS240621C00060000 | 2024-05-31 3:52PM EDT | 60.00 | 51.63 | 46.40 | 46.90 | 0.00 | - | 1 | 4 | 131.64% |
| CRS240621C00062500 | 2024-05-17 12:36PM EDT | 62.50 | 47.23 | 43.90 | 44.40 | 0.00 | - | 1 | 11 | 123.44% |
| CRS240621C00065000 | 2024-05-14 10:41AM EDT | 65.00 | 38.90 | 41.50 | 41.90 | 0.00 | - | 1 | 18 | 121.48% |
| CRS240621C00067500 | 2024-04-10 12:12PM EDT | 67.50 | 12.30 | 35.30 | 40.00 | 0.00 | - | 5 | 34 | 159.42% |
| CRS240621C00070000 | 2024-04-04 10:26AM EDT | 70.00 | 9.70 | 33.90 | 34.70 | 0.00 | - | 6 | 49 | 0.00% |
| CRS240621C00072500 | 2024-06-05 1:21PM EDT | 72.50 | 33.52 | 34.00 | 34.50 | 0.00 | - | 1 | 6 | 101.95% |
| CRS240621C00075000 | 2024-05-01 2:58PM EDT | 75.00 | 25.28 | 35.80 | 38.40 | 0.00 | - | 1 | 36 | 233.98% |
| CRS240621C00077500 | 2024-05-21 10:12AM EDT | 77.50 | 33.65 | 29.00 | 29.50 | 0.00 | - | 1 | 29 | 86.52% |
| CRS240621C00080000 | 2024-05-24 9:33AM EDT | 80.00 | 29.90 | 26.50 | 27.00 | 0.00 | - | 10 | 110 | 79.20% |
| CRS240621C00082500 | 2024-05-07 9:31AM EDT | 82.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CRS240621C00085000 | 2024-06-03 11:27AM EDT | 85.00 | 22.20 | 21.60 | 22.10 | 0.00 | - | 1 | 282 | 70.02% |
| CRS240621C00087500 | 2024-05-14 10:42AM EDT | 87.50 | 17.00 | 19.10 | 19.60 | 0.00 | - | 1 | 3 | 62.60% |
| CRS240621C00090000 | 2024-06-05 10:14AM EDT | 90.00 | 15.00 | 16.70 | 17.20 | 0.00 | - | 1 | 58 | 58.98% |
| CRS240621C00095000 | 2024-05-30 11:35AM EDT | 95.00 | 17.15 | 11.80 | 12.30 | 0.00 | - | 2 | 607 | 52.52% |
| CRS240621C00100000 | 2024-06-06 10:30AM EDT | 100.00 | 7.80 | 7.50 | 7.90 | -4.80 | -38.10% | 6 | 548 | 45.17% |
| CRS240621C00105000 | 2024-06-05 2:07PM EDT | 105.00 | 3.90 | 4.00 | 4.30 | 0.00 | - | 14 | 275 | 40.72% |
| CRS240621C00110000 | 2024-06-06 3:17PM EDT | 110.00 | 1.75 | 1.70 | 1.90 | +0.03 | +1.74% | 26 | 172 | 38.31% |
| CRS240621C00115000 | 2024-06-04 3:50PM EDT | 115.00 | 0.49 | 0.50 | 0.70 | 0.00 | - | 99 | 485 | 37.65% |
| CRS240621C00120000 | 2024-06-05 10:44AM EDT | 120.00 | 0.25 | 0.10 | 0.30 | +0.04 | +19.05% | 1 | 730 | 40.38% |
| CRS240621C00125000 | 2024-06-04 1:39PM EDT | 125.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 13 | 48.63% |
| CRS240621C00130000 | 2024-05-17 12:08PM EDT | 130.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 50.98% |
| CRS240621C00135000 | 2024-05-28 3:51PM EDT | 135.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 8 | 44 | 58.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240621P00040000 | 2024-01-26 1:39PM EDT | 40.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | 50 | 50 | 249.61% |
| CRS240621P00042500 | 2024-01-29 10:37AM EDT | 42.50 | 0.60 | 0.10 | 0.80 | 0.00 | - | - | 1 | 249.02% |
| CRS240621P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 16 | 192.19% |
| CRS240621P00047500 | 2024-04-08 10:03AM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 180.86% |
| CRS240621P00050000 | 2024-05-02 11:14AM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 170.31% |
| CRS240621P00055000 | 2024-04-15 3:19PM EDT | 55.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 150.78% |
| CRS240621P00057500 | 2024-04-29 12:30PM EDT | 57.50 | 0.23 | 0.00 | 0.25 | 0.00 | - | 10 | 13 | 141.41% |
| CRS240621P00060000 | 2024-05-06 2:50PM EDT | 60.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 63 | 123.44% |
| CRS240621P00062500 | 2024-03-27 3:44PM EDT | 62.50 | 2.05 | 0.35 | 0.50 | 0.00 | - | 10 | 58 | 152.15% |
| CRS240621P00065000 | 2024-05-08 12:41PM EDT | 65.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 107.81% |
| CRS240621P00067500 | 2024-04-18 1:06PM EDT | 67.50 | 1.45 | 0.00 | 0.25 | 0.00 | - | 3 | 28 | 108.01% |
| CRS240621P00070000 | 2024-05-07 3:34PM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 24 | 93.36% |
| CRS240621P00072500 | 2024-05-13 3:56PM EDT | 72.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 86.33% |
| CRS240621P00075000 | 2024-05-06 11:21AM EDT | 75.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 12 | 41 | 79.49% |
| CRS240621P00077500 | 2024-05-21 10:12AM EDT | 77.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 78.71% |
| CRS240621P00080000 | 2024-04-18 3:46PM EDT | 80.00 | 5.40 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 71.88% |
| CRS240621P00082500 | 2024-05-23 9:56AM EDT | 82.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 7 | 33 | 65.23% |
| CRS240621P00085000 | 2024-05-28 10:07AM EDT | 85.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 29 | 58.59% |
| CRS240621P00087500 | 2024-05-28 10:53AM EDT | 87.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 74 | 53.91% |
| CRS240621P00090000 | 2024-06-03 9:30AM EDT | 90.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 116 | 52.44% |
| CRS240621P00092500 | 2024-06-05 10:44AM EDT | 92.50 | 0.35 | 0.15 | 0.30 | 0.00 | - | 10 | 45 | 47.46% |
| CRS240621P00095000 | 2024-06-04 12:12PM EDT | 95.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 410 | 447 | 43.36% |
| CRS240621P00097500 | 2024-06-06 11:24AM EDT | 97.50 | 0.50 | 0.50 | 0.65 | -0.30 | -37.50% | 2 | 41 | 41.60% |
| CRS240621P00100000 | 2024-06-06 11:02AM EDT | 100.00 | 0.90 | 0.85 | 1.00 | -0.30 | -25.00% | 1 | 301 | 39.33% |
| CRS240621P00105000 | 2024-06-06 2:09PM EDT | 105.00 | 2.77 | 2.30 | 2.50 | -0.08 | -2.81% | 2 | 1,133 | 37.50% |
| CRS240621P00110000 | 2024-06-05 12:22PM EDT | 110.00 | 5.60 | 4.80 | 5.20 | 0.00 | - | 18 | 184 | 36.18% |
| CRS240621P00115000 | 2024-06-05 9:45AM EDT | 115.00 | 10.50 | 8.60 | 9.10 | 0.00 | - | 3 | 4 | 36.33% |
| CRS240621P00135000 | 2024-05-24 10:30AM EDT | 135.00 | 25.80 | 28.20 | 28.80 | 0.00 | - | 1 | 0 | 69.82% |
© 2024 Yahoo. All rights reserved.