Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240816C00047500 | 2024-04-19 11:03AM EDT | 47.50 | 32.76 | 62.80 | 63.30 | 0.00 | - | 1 | 1 | 302.44% |
| CRS240816C00050000 | 2024-06-04 11:27AM EDT | 50.00 | 56.60 | 47.40 | 47.90 | 0.00 | - | 1 | 0 | 97.22% |
| CRS240816C00060000 | 2024-05-17 11:06AM EDT | 60.00 | 50.76 | 37.60 | 38.10 | 0.00 | - | 1 | 3 | 79.00% |
| CRS240816C00072500 | 2024-06-10 9:30AM EDT | 72.50 | 33.10 | 25.70 | 26.20 | 0.00 | - | - | 1 | 62.21% |
| CRS240816C00077500 | 2024-04-22 12:24PM EDT | 77.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRS240816C00080000 | 2024-04-30 12:53PM EDT | 80.00 | 12.20 | 30.00 | 34.70 | 0.00 | - | 1 | 8 | 159.89% |
| CRS240816C00082500 | 2024-04-22 12:31PM EDT | 82.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRS240816C00085000 | 2024-05-28 9:40AM EDT | 85.00 | 26.40 | 14.80 | 15.30 | 0.00 | - | 1 | 466 | 50.29% |
| CRS240816C00090000 | 2024-06-14 3:57PM EDT | 90.00 | 11.60 | 11.30 | 11.70 | -6.50 | -35.91% | 2 | 490 | 49.76% |
| CRS240816C00092500 | 2024-05-28 3:41PM EDT | 92.50 | 22.28 | 9.70 | 10.10 | 0.00 | - | 4 | 4 | 48.76% |
| CRS240816C00095000 | 2024-05-15 9:42AM EDT | 95.00 | 16.60 | 11.20 | 13.10 | 0.00 | - | 2 | 440 | 70.36% |
| CRS240816C00100000 | 2024-06-14 10:43AM EDT | 100.00 | 6.25 | 5.80 | 6.10 | -3.75 | -37.50% | 3 | 1,319 | 46.14% |
| CRS240816C00105000 | 2024-06-14 1:45PM EDT | 105.00 | 4.50 | 3.80 | 4.10 | -2.00 | -30.77% | 3 | 48 | 44.57% |
| CRS240816C00110000 | 2024-06-14 2:10PM EDT | 110.00 | 2.75 | 2.40 | 2.65 | -2.85 | -50.89% | 5 | 128 | 43.43% |
| CRS240816C00115000 | 2024-06-10 10:28AM EDT | 115.00 | 2.95 | 1.45 | 1.70 | -0.35 | -10.61% | 2 | 41 | 43.05% |
| CRS240816C00120000 | 2024-06-04 12:22PM EDT | 120.00 | 2.40 | 0.85 | 1.10 | 0.00 | - | 4 | 20 | 43.21% |
| CRS240816C00125000 | 2024-06-04 11:10AM EDT | 125.00 | 1.95 | 0.50 | 0.75 | 0.00 | - | 5 | 20 | 44.12% |
| CRS240816C00130000 | 2024-05-09 3:48PM EDT | 130.00 | 1.99 | 0.75 | 1.00 | 0.00 | - | 1 | 1 | 50.88% |
| CRS240816C00135000 | 2024-05-24 9:48AM EDT | 135.00 | 1.19 | 0.15 | 0.35 | 0.00 | - | 3 | 23 | 45.75% |
| CRS240816C00145000 | 2024-06-07 9:32AM EDT | 145.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 50.39% |
| CRS240816C00150000 | 2024-05-10 11:33AM EDT | 150.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | - | 10 | 50.88% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240816P00042500 | 2024-04-17 11:21AM EDT | 42.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 91.99% |
| CRS240816P00060000 | 2024-04-29 11:31AM EDT | 60.00 | 0.81 | 0.00 | 0.25 | 0.00 | - | - | 3 | 56.45% |
| CRS240816P00070000 | 2024-04-26 12:31PM EDT | 70.00 | 2.35 | 0.15 | 0.30 | 0.00 | - | 2,100 | 2,102 | 47.02% |
| CRS240816P00072500 | 2024-05-17 12:18PM EDT | 72.50 | 0.29 | 0.50 | 0.75 | 0.00 | - | 2 | 4 | 50.34% |
| CRS240816P00075000 | 2024-06-14 11:16AM EDT | 75.00 | 0.80 | 0.70 | 0.95 | -2.90 | -78.38% | 2 | 44 | 51.07% |
| CRS240816P00077500 | 2024-04-22 2:44PM EDT | 77.50 | 6.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRS240816P00080000 | 2024-06-14 2:46PM EDT | 80.00 | 1.15 | 1.15 | 1.40 | +0.45 | +64.29% | 10 | 2,103 | 46.78% |
| CRS240816P00082500 | 2024-05-13 2:14PM EDT | 82.50 | 1.30 | 0.60 | 0.85 | 0.00 | - | 1 | 2 | 35.21% |
| CRS240816P00085000 | 2024-05-13 12:27PM EDT | 85.00 | 1.50 | 0.75 | 1.10 | 0.00 | - | 1 | 3 | 33.30% |
| CRS240816P00087500 | 2024-06-14 10:18AM EDT | 87.50 | 2.10 | 1.35 | 1.60 | +0.25 | +13.51% | 1 | 1 | 33.00% |
| CRS240816P00090000 | 2024-06-04 12:34PM EDT | 90.00 | 2.15 | 3.30 | 3.70 | 0.00 | - | 1 | 26 | 43.34% |
| CRS240816P00092500 | 2024-06-05 2:57PM EDT | 92.50 | 2.22 | 4.20 | 4.60 | 0.00 | - | 1 | 14 | 42.70% |
| CRS240816P00095000 | 2024-06-05 2:57PM EDT | 95.00 | 2.79 | 5.20 | 5.60 | 0.00 | - | 1 | 7 | 41.80% |
| CRS240816P00097500 | 2024-05-22 2:11PM EDT | 97.50 | 3.25 | 6.40 | 6.80 | 0.00 | - | 2 | 17 | 41.27% |
| CRS240816P00100000 | 2024-06-14 10:16AM EDT | 100.00 | 6.40 | 7.70 | 8.10 | +1.90 | +42.22% | 1 | 1,331 | 40.43% |
| CRS240816P00105000 | 2024-06-12 2:00PM EDT | 105.00 | 5.65 | 10.70 | 11.20 | 0.00 | - | 2 | 38 | 39.15% |
| CRS240816P00110000 | 2024-06-03 1:56PM EDT | 110.00 | 8.00 | 14.30 | 14.80 | 0.00 | - | 1 | 49 | 37.50% |
| CRS240816P00115000 | 2024-06-07 11:46AM EDT | 115.00 | 13.22 | 18.50 | 19.00 | 0.00 | - | 1 | 2 | 37.11% |
| CRS240816P00120000 | 2024-05-23 12:20PM EDT | 120.00 | 14.68 | 23.00 | 23.50 | 0.00 | - | - | 25 | 36.62% |
| CRS240816P00130000 | 2024-06-13 11:18AM EDT | 130.00 | 27.18 | 32.70 | 33.10 | 0.00 | - | 5 | 5 | 37.31% |
| CRS240816P00145000 | 2024-05-24 10:30AM EDT | 145.00 | 35.70 | 47.70 | 48.10 | 0.00 | - | 1 | 0 | 48.34% |
© 2024 Yahoo. All rights reserved.