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 | 1,062.79% |
| CRS240621C00050000 | 2024-05-13 10:24AM EDT | 50.00 | 54.80 | 55.70 | 56.40 | 0.00 | - | 1 | 2 | 743.41% |
| 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 | 39.40 | 39.90 | 0.00 | - | 1 | 2 | 176.56% |
| CRS240621C00060000 | 2024-05-31 3:52PM EDT | 60.00 | 51.63 | 36.90 | 37.40 | 0.00 | - | 1 | 4 | 164.06% |
| CRS240621C00062500 | 2024-05-17 12:36PM EDT | 62.50 | 47.23 | 34.40 | 34.90 | 0.00 | - | 1 | 11 | 151.56% |
| CRS240621C00065000 | 2024-06-07 1:06PM EDT | 65.00 | 39.85 | 32.00 | 32.40 | 0.00 | - | 6 | 18 | 151.56% |
| CRS240621C00067500 | 2024-06-13 11:12AM EDT | 67.50 | 35.50 | 29.50 | 29.90 | 0.00 | - | 1 | 33 | 139.06% |
| CRS240621C00070000 | 2024-06-14 11:58AM EDT | 70.00 | 26.33 | 27.00 | 27.50 | +16.63 | +171.44% | 1 | 49 | 134.77% |
| CRS240621C00072500 | 2024-06-10 9:30AM EDT | 72.50 | 32.20 | 24.50 | 25.00 | 0.00 | - | 1 | 6 | 122.27% |
| CRS240621C00075000 | 2024-05-01 2:58PM EDT | 75.00 | 25.28 | 35.80 | 38.40 | 0.00 | - | 1 | 36 | 571.97% |
| CRS240621C00077500 | 2024-05-21 10:12AM EDT | 77.50 | 33.65 | 19.50 | 20.00 | 0.00 | - | 1 | 29 | 98.24% |
| CRS240621C00080000 | 2024-05-24 9:33AM EDT | 80.00 | 16.60 | 17.00 | 17.50 | -13.30 | -44.48% | 10 | 110 | 86.52% |
| 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 | 12.10 | 12.60 | 0.00 | - | 1 | 282 | 70.70% |
| CRS240621C00087500 | 2024-05-14 10:42AM EDT | 87.50 | 17.00 | 16.70 | 17.00 | 0.00 | - | 1 | 3 | 243.12% |
| CRS240621C00090000 | 2024-06-14 3:48PM EDT | 90.00 | 7.00 | 7.30 | 7.80 | -8.00 | -53.33% | 1 | 58 | 54.44% |
| CRS240621C00095000 | 2024-06-14 1:52PM EDT | 95.00 | 4.40 | 3.30 | 3.70 | -4.00 | -47.62% | 20 | 597 | 51.27% |
| CRS240621C00100000 | 2024-06-14 3:48PM EDT | 100.00 | 0.89 | 0.95 | 1.15 | -3.61 | -80.22% | 339 | 536 | 46.05% |
| CRS240621C00105000 | 2024-06-14 3:16PM EDT | 105.00 | 0.25 | 0.10 | 0.30 | -1.29 | -83.77% | 15 | 273 | 48.05% |
| CRS240621C00110000 | 2024-06-14 1:20PM EDT | 110.00 | 0.10 | 0.00 | 0.25 | -0.34 | -77.27% | 2 | 146 | 56.15% |
| CRS240621C00115000 | 2024-06-14 1:52PM EDT | 115.00 | 0.10 | 0.00 | 0.25 | -0.15 | -60.00% | 1 | 420 | 71.68% |
| CRS240621C00120000 | 2024-06-13 11:22AM EDT | 120.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 13 | 686 | 86.13% |
| CRS240621C00125000 | 2024-06-04 1:39PM EDT | 125.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 99.41% |
| CRS240621C00130000 | 2024-05-17 12:08PM EDT | 130.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 112.11% |
| CRS240621C00135000 | 2024-06-13 11:22AM EDT | 135.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 13 | 37 | 123.83% |
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 | 366.02% |
| CRS240621P00042500 | 2024-01-29 10:37AM EDT | 42.50 | 0.60 | 0.10 | 0.80 | 0.00 | - | - | 1 | 363.67% |
| CRS240621P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| CRS240621P00047500 | 2024-04-08 10:03AM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 259.38% |
| CRS240621P00050000 | 2024-05-02 11:14AM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 242.19% |
| CRS240621P00055000 | 2024-04-15 3:19PM EDT | 55.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 210.55% |
| CRS240621P00057500 | 2024-04-29 12:30PM EDT | 57.50 | 0.23 | 0.00 | 0.25 | 0.00 | - | 10 | 13 | 195.70% |
| CRS240621P00060000 | 2024-05-06 2:50PM EDT | 60.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 63 | 168.75% |
| CRS240621P00062500 | 2024-03-27 3:44PM EDT | 62.50 | 2.05 | 0.35 | 0.50 | 0.00 | - | 10 | 58 | 208.01% |
| CRS240621P00065000 | 2024-05-08 12:41PM EDT | 65.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 18 | 135.94% |
| CRS240621P00067500 | 2024-04-18 1:06PM EDT | 67.50 | 1.45 | 0.00 | 0.25 | 0.00 | - | 3 | 28 | 141.80% |
| CRS240621P00070000 | 2024-06-14 11:48AM EDT | 70.00 | 0.03 | 0.00 | 0.15 | -0.12 | -80.00% | 1 | 24 | 119.53% |
| CRS240621P00072500 | 2024-05-13 3:56PM EDT | 72.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 47 | 117.38% |
| CRS240621P00075000 | 2024-06-14 11:48AM EDT | 75.00 | 0.08 | 0.00 | 0.15 | -0.10 | -55.56% | 1 | 41 | 97.27% |
| CRS240621P00077500 | 2024-05-21 10:12AM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 81.64% |
| CRS240621P00080000 | 2024-04-18 3:46PM EDT | 80.00 | 5.40 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 82.81% |
| CRS240621P00082500 | 2024-05-23 9:56AM EDT | 82.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 7 | 33 | 61.33% |
| CRS240621P00085000 | 2024-05-28 10:07AM EDT | 85.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 29 | 60.55% |
| CRS240621P00087500 | 2024-06-14 3:42PM EDT | 87.50 | 0.15 | 0.10 | 0.25 | +0.10 | +200.00% | 9 | 287 | 53.32% |
| CRS240621P00090000 | 2024-06-14 2:10PM EDT | 90.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 100 | 116 | 52.15% |
| CRS240621P00092500 | 2024-06-10 10:47AM EDT | 92.50 | 0.25 | 0.50 | 0.70 | 0.00 | - | 11 | 56 | 47.51% |
| CRS240621P00095000 | 2024-06-14 11:37AM EDT | 95.00 | 1.50 | 1.15 | 1.40 | +0.90 | +150.00% | 424 | 447 | 46.73% |
| CRS240621P00097500 | 2024-06-14 3:07PM EDT | 97.50 | 2.00 | 2.20 | 2.45 | +1.58 | +376.19% | 1 | 170 | 45.00% |
| CRS240621P00100000 | 2024-06-14 11:24AM EDT | 100.00 | 4.55 | 3.60 | 4.10 | +3.62 | +389.25% | 6 | 514 | 46.95% |
| CRS240621P00105000 | 2024-06-13 12:46PM EDT | 105.00 | 2.55 | 7.80 | 8.30 | 0.00 | - | 10 | 1,141 | 51.71% |
| CRS240621P00110000 | 2024-06-13 12:54PM EDT | 110.00 | 6.10 | 12.70 | 13.10 | 0.00 | - | 2 | 184 | 61.04% |
| CRS240621P00115000 | 2024-06-07 11:15AM EDT | 115.00 | 10.60 | 17.70 | 18.10 | 0.00 | - | 2 | 3 | 77.54% |
| CRS240621P00135000 | 2024-05-24 10:30AM EDT | 135.00 | 25.80 | 37.70 | 38.10 | 0.00 | - | 1 | 0 | 132.23% |
© 2024 Yahoo. All rights reserved.