Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240920C00055000 | 2024-04-01 10:18AM EDT | 55.00 | 18.60 | 40.50 | 41.20 | 0.00 | - | - | 0 | 0.00% |
| CRS240920C00057500 | 2024-04-04 10:07AM EDT | 57.50 | 21.80 | 47.30 | 47.90 | 0.00 | - | 1 | 0 | 148.10% |
| CRS240920C00060000 | 2024-04-09 10:15AM EDT | 60.00 | 22.60 | 45.00 | 49.40 | 0.00 | - | 16 | 12 | 157.40% |
| CRS240920C00062500 | 2024-03-14 1:51PM EDT | 62.50 | 9.00 | 18.50 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240920C00065000 | 2024-03-14 11:57AM EDT | 65.00 | 8.30 | 16.70 | 17.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRS240920C00067500 | 2024-06-10 10:28AM EDT | 67.50 | 38.00 | 30.80 | 31.40 | 0.00 | - | 1 | 5 | 60.52% |
| CRS240920C00070000 | 2024-04-15 1:45PM EDT | 70.00 | 12.34 | 39.00 | 43.90 | 0.00 | - | 5 | 3 | 154.68% |
| CRS240920C00075000 | 2024-04-29 1:07PM EDT | 75.00 | 14.46 | 38.20 | 38.80 | 0.00 | - | 1 | 17 | 151.34% |
| CRS240920C00077500 | 2024-04-05 3:22PM EDT | 77.50 | 9.60 | 28.90 | 29.60 | 0.00 | - | 3 | 6 | 100.46% |
| CRS240920C00080000 | 2024-06-10 12:29PM EDT | 80.00 | 26.00 | 19.80 | 20.40 | 0.00 | - | 12 | 21 | 50.37% |
| CRS240920C00082500 | 2024-05-15 2:56PM EDT | 82.50 | 17.60 | 17.90 | 18.40 | -12.19 | -40.92% | 10 | 19 | 50.88% |
| CRS240920C00085000 | 2024-05-23 3:33PM EDT | 85.00 | 25.51 | 16.00 | 16.50 | 0.00 | - | 1 | 24 | 49.45% |
| CRS240920C00087500 | 2024-04-30 3:59PM EDT | 87.50 | 8.60 | 26.30 | 29.00 | 0.00 | - | - | 10 | 120.72% |
| CRS240920C00090000 | 2024-05-10 10:28AM EDT | 90.00 | 19.55 | 18.10 | 18.60 | 0.00 | - | 2 | 34 | 76.04% |
| CRS240920C00095000 | 2024-06-10 2:34PM EDT | 95.00 | 14.50 | 9.80 | 10.20 | 0.00 | - | 62 | 96 | 46.27% |
| CRS240920C00100000 | 2024-06-13 1:09PM EDT | 100.00 | 7.83 | 7.30 | 7.80 | -3.90 | -33.25% | 1 | 26 | 45.41% |
| CRS240920C00105000 | 2024-06-05 11:53AM EDT | 105.00 | 9.72 | 5.30 | 5.70 | 0.00 | - | 9 | 10 | 43.97% |
| CRS240920C00110000 | 2024-05-22 9:58AM EDT | 110.00 | 4.00 | 3.70 | 4.10 | -7.40 | -64.91% | 1 | 13 | 43.07% |
| CRS240920C00115000 | 2024-06-03 10:07AM EDT | 115.00 | 8.20 | 2.55 | 2.85 | 0.00 | - | 1 | 15 | 42.13% |
| CRS240920C00120000 | 2024-05-31 11:39AM EDT | 120.00 | 5.70 | 1.70 | 2.00 | 0.00 | - | 1 | 1 | 41.85% |
| CRS240920C00125000 | 2024-06-10 12:00PM EDT | 125.00 | 1.35 | 1.15 | 1.45 | -0.91 | -40.27% | 1 | 14 | 42.21% |
| CRS240920C00130000 | 2024-05-13 11:20AM EDT | 130.00 | 2.51 | 1.70 | 2.05 | 0.00 | - | 73 | 75 | 50.18% |
| CRS240920C00135000 | 2024-06-13 12:27PM EDT | 135.00 | 1.15 | 0.55 | 0.75 | 0.00 | - | 1 | 10 | 42.82% |
| CRS240920C00140000 | 2024-06-04 12:12PM EDT | 140.00 | 1.00 | 0.35 | 0.55 | 0.00 | - | 1 | 2 | 43.34% |
| CRS240920C00145000 | 2024-05-30 1:18PM EDT | 145.00 | 1.45 | 0.20 | 0.45 | 0.00 | - | 1 | 0 | 44.68% |
| CRS240920C00150000 | 2024-05-15 3:08PM EDT | 150.00 | 1.05 | 0.10 | 0.35 | 0.00 | - | - | 1 | 45.51% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240920P00050000 | 2024-02-01 11:53AM EDT | 50.00 | 3.10 | 1.70 | 1.90 | 0.00 | - | - | 87 | 102.56% |
| CRS240920P00055000 | 2024-06-06 12:41PM EDT | 55.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 10 | 56.35% |
| CRS240920P00057500 | 2024-05-02 3:39PM EDT | 57.50 | 0.52 | 0.05 | 0.30 | 0.00 | - | 10 | 10 | 51.27% |
| CRS240920P00060000 | 2024-04-18 10:04AM EDT | 60.00 | 1.82 | 0.10 | 0.40 | 0.00 | - | 1 | 11 | 50.54% |
| CRS240920P00062500 | 2024-05-13 2:22PM EDT | 62.50 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 56 | 49.81% |
| CRS240920P00065000 | 2024-04-18 10:04AM EDT | 65.00 | 2.86 | 0.20 | 0.50 | 0.00 | - | 1 | 11 | 49.51% |
| CRS240920P00067500 | 2024-05-01 10:26AM EDT | 67.50 | 1.14 | 0.25 | 0.55 | 0.00 | - | 100 | 124 | 46.58% |
| CRS240920P00070000 | 2024-04-18 2:59PM EDT | 70.00 | 4.10 | 0.40 | 0.70 | 0.00 | - | - | 5 | 45.29% |
| CRS240920P00072500 | 2024-04-18 3:23PM EDT | 72.50 | 4.90 | 0.50 | 0.80 | 0.00 | - | - | 1 | 42.82% |
| CRS240920P00075000 | 2024-06-03 11:15AM EDT | 75.00 | 0.70 | 1.20 | 1.50 | 0.00 | - | 1 | 18 | 46.90% |
| CRS240920P00077500 | 2024-06-14 11:41AM EDT | 77.50 | 1.70 | 1.45 | 1.75 | -5.90 | -77.63% | 1 | 11 | 44.90% |
| CRS240920P00080000 | 2024-06-11 10:52AM EDT | 80.00 | 1.35 | 1.90 | 2.15 | 0.00 | - | 706 | 690 | 43.80% |
| CRS240920P00082500 | 2024-04-09 9:30AM EDT | 82.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 6.25% |
| CRS240920P00085000 | 2024-05-21 2:40PM EDT | 85.00 | 1.35 | 2.95 | 3.30 | 0.00 | - | 1 | 8 | 42.44% |
| CRS240920P00087500 | 2024-06-07 11:16AM EDT | 87.50 | 2.35 | 3.60 | 4.00 | 0.00 | - | 6 | 7 | 41.66% |
| CRS240920P00090000 | 2024-06-06 10:27AM EDT | 90.00 | 2.30 | 4.50 | 4.90 | 0.00 | - | 125 | 130 | 41.41% |
| CRS240920P00092500 | 2024-06-14 11:16AM EDT | 92.50 | 5.75 | 5.40 | 5.80 | +1.80 | +45.57% | 4 | 15 | 40.53% |
| CRS240920P00095000 | 2024-05-17 10:54AM EDT | 95.00 | 3.20 | 6.50 | 6.90 | 0.00 | - | 2 | 2 | 40.08% |
| CRS240920P00097500 | 2024-05-13 12:45PM EDT | 97.50 | 5.70 | 4.20 | 4.60 | 0.00 | - | 4 | 4 | 21.97% |
| CRS240920P00100000 | 2024-06-11 10:37AM EDT | 100.00 | 9.35 | 9.00 | 9.40 | +2.49 | +36.30% | 1 | 17 | 38.86% |
| CRS240920P00105000 | 2024-06-04 12:37PM EDT | 105.00 | 8.76 | 11.90 | 12.40 | 0.00 | - | 10 | 10 | 37.70% |
| CRS240920P00110000 | 2024-05-31 3:49PM EDT | 110.00 | 7.90 | 15.30 | 15.80 | 0.00 | - | 17 | 17 | 36.18% |
© 2024 Yahoo. All rights reserved.