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 | 200.20% |
| CRS240816C00050000 | 2024-06-04 11:27AM EDT | 50.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240816C00060000 | 2024-05-17 11:06AM EDT | 60.00 | 50.76 | 37.60 | 38.10 | 0.00 | - | 1 | 3 | 0.00% |
| CRS240816C00072500 | 2024-06-10 9:30AM EDT | 72.50 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRS240816C00077500 | 2024-04-22 12:24PM EDT | 77.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRS240816C00080000 | 2024-06-20 3:32PM EDT | 80.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| 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 | 0.00 | 24.70 | 0.00 | - | 1 | 466 | 71.34% |
| CRS240816C00090000 | 2024-06-14 3:57PM EDT | 90.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRS240816C00092500 | 2024-05-28 3:41PM EDT | 92.50 | 22.28 | 16.50 | 17.00 | 0.00 | - | 4 | 4 | 51.77% |
| CRS240816C00095000 | 2024-05-15 9:42AM EDT | 95.00 | 16.60 | 11.20 | 13.10 | 0.00 | - | 2 | 440 | 32.69% |
| CRS240816C00100000 | 2024-06-27 3:55PM EDT | 100.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRS240816C00105000 | 2024-06-27 3:49PM EDT | 105.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 0.00% |
| CRS240816C00110000 | 2024-06-27 12:53PM EDT | 110.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 134 | 1.56% |
| CRS240816C00115000 | 2024-06-27 3:20PM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 6.25% |
| CRS240816C00120000 | 2024-06-26 12:42PM EDT | 120.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| CRS240816C00125000 | 2024-06-04 11:10AM EDT | 125.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRS240816C00130000 | 2024-05-09 3:48PM EDT | 130.00 | 1.99 | 0.75 | 1.00 | 0.00 | - | 1 | 1 | 42.90% |
| CRS240816C00135000 | 2024-05-24 9:48AM EDT | 135.00 | 1.19 | 0.10 | 0.35 | 0.00 | - | 3 | 23 | 38.01% |
| CRS240816C00140000 | 2024-06-18 1:32PM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CRS240816C00145000 | 2024-06-07 9:32AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRS240816C00150000 | 2024-05-10 11:33AM EDT | 150.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | - | 10 | 49.56% |
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 | 112.11% |
| CRS240816P00060000 | 2024-04-29 11:31AM EDT | 60.00 | 0.81 | 0.00 | 0.25 | 0.00 | - | - | 3 | 73.14% |
| CRS240816P00070000 | 2024-06-26 10:14AM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2,102 | 25.00% |
| CRS240816P00072500 | 2024-05-17 12:18PM EDT | 72.50 | 0.29 | 0.50 | 0.75 | 0.00 | - | 2 | 4 | 69.19% |
| CRS240816P00075000 | 2024-06-25 10:19AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRS240816P00077500 | 2024-06-24 11:30AM EDT | 77.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| CRS240816P00080000 | 2024-06-26 10:14AM EDT | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2,103 | 12.50% |
| CRS240816P00082500 | 2024-05-13 2:14PM EDT | 82.50 | 1.30 | 0.60 | 0.85 | 0.00 | - | 1 | 2 | 51.90% |
| CRS240816P00085000 | 2024-06-18 11:04AM EDT | 85.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| CRS240816P00087500 | 2024-06-17 10:36AM EDT | 87.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRS240816P00090000 | 2024-06-20 9:52AM EDT | 90.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 80 | 93 | 12.50% |
| CRS240816P00092500 | 2024-06-05 2:57PM EDT | 92.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| CRS240816P00095000 | 2024-06-27 9:30AM EDT | 95.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| CRS240816P00097500 | 2024-06-21 10:03AM EDT | 97.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 6.25% |
| CRS240816P00100000 | 2024-06-27 9:51AM EDT | 100.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 3 | 1,340 | 3.13% |
| CRS240816P00105000 | 2024-06-27 3:04PM EDT | 105.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 1.56% |
| CRS240816P00110000 | 2024-06-27 1:11PM EDT | 110.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| CRS240816P00115000 | 2024-06-26 9:33AM EDT | 115.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRS240816P00120000 | 2024-06-26 9:33AM EDT | 120.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRS240816P00130000 | 2024-06-25 2:12PM EDT | 130.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRS240816P00145000 | 2024-05-24 10:30AM EDT | 145.00 | 35.70 | 45.30 | 45.80 | 0.00 | - | 1 | 0 | 117.08% |
© 2024 Yahoo. All rights reserved.