Australia markets closed

Carpenter Technology Corporation (CRS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.06+0.96 (+0.90%)
At close: 04:00PM EDT
107.06 0.00 (0.00%)
After hours: 06:21PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRS240920C000550002024-04-01 10:18AM EDT55.0018.6040.5041.200.00--00.00%
CRS240920C000575002024-04-04 10:07AM EDT57.5021.8047.3047.900.00-100.00%
CRS240920C000600002024-04-09 10:15AM EDT60.0022.6045.0049.400.00-161256.93%
CRS240920C000625002024-03-14 1:51PM EDT62.509.0018.5018.900.00-100.00%
CRS240920C000650002024-03-14 11:57AM EDT65.008.3016.7017.000.00-230.00%
CRS240920C000675002024-06-10 10:28AM EDT67.5038.000.000.000.00-150.00%
CRS240920C000700002024-04-15 1:45PM EDT70.0012.3439.0043.900.00-53101.06%
CRS240920C000750002024-04-29 1:07PM EDT75.0014.4638.2038.800.00-117105.71%
CRS240920C000775002024-04-05 3:22PM EDT77.509.6028.9029.600.00-3628.32%
CRS240920C000800002024-06-10 12:29PM EDT80.0026.000.000.000.00-12210.00%
CRS240920C000825002024-06-14 3:49PM EDT82.5017.600.000.000.00-10290.00%
CRS240920C000850002024-05-23 3:33PM EDT85.0025.5117.5018.100.00-1240.00%
CRS240920C000875002024-06-25 12:40PM EDT87.5015.450.000.000.00-2120.00%
CRS240920C000900002024-05-10 10:28AM EDT90.0019.5518.1018.600.00-23437.02%
CRS240920C000950002024-06-27 10:19AM EDT95.0015.100.000.000.00-400.00%
CRS240920C001000002024-06-26 11:55AM EDT100.0012.050.000.000.00-2260.00%
CRS240920C001050002024-06-27 3:02PM EDT105.0010.000.000.000.00-100.00%
CRS240920C001100002024-06-27 2:24PM EDT110.007.600.000.000.00-5181.56%
CRS240920C001150002024-06-26 10:49AM EDT115.004.600.000.000.00-1173.13%
CRS240920C001200002024-05-31 11:39AM EDT120.005.700.000.000.00-116.25%
CRS240920C001250002024-06-14 10:32AM EDT125.001.350.000.000.00-106.25%
CRS240920C001300002024-06-26 9:41AM EDT130.001.400.000.000.00-7306.25%
CRS240920C001350002024-06-13 12:27PM EDT135.001.150.000.000.00-11012.50%
CRS240920C001400002024-06-04 12:12PM EDT140.001.000.000.000.00-1212.50%
CRS240920C001450002024-05-30 1:18PM EDT145.001.450.000.000.00-1012.50%
CRS240920C001500002024-05-15 3:08PM EDT150.001.050.100.350.00--139.06%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRS240920P000500002024-02-01 11:53AM EDT50.003.101.701.900.00--87119.73%
CRS240920P000550002024-06-06 12:41PM EDT55.000.200.000.000.00-31025.00%
CRS240920P000575002024-05-02 3:39PM EDT57.500.520.050.300.00-101062.89%
CRS240920P000600002024-04-18 10:04AM EDT60.001.820.100.400.00-11162.40%
CRS240920P000625002024-05-13 2:22PM EDT62.500.500.050.350.00-15656.45%
CRS240920P000650002024-04-18 10:04AM EDT65.002.860.200.500.00-11158.15%
CRS240920P000675002024-05-01 10:26AM EDT67.501.140.250.550.00-10012455.71%
CRS240920P000700002024-04-18 2:59PM EDT70.004.100.400.700.00--555.44%
CRS240920P000725002024-04-18 3:23PM EDT72.504.900.500.800.00--153.54%
CRS240920P000750002024-06-03 11:15AM EDT75.000.700.000.000.00-11812.50%
CRS240920P000775002024-06-14 11:41AM EDT77.501.700.000.000.00-11212.50%
CRS240920P000800002024-06-20 1:21PM EDT80.001.600.000.000.00-70669312.50%
CRS240920P000825002024-04-09 9:30AM EDT82.508.500.000.000.00-61012.50%
CRS240920P000850002024-05-21 2:40PM EDT85.001.352.602.850.00-1855.41%
CRS240920P000875002024-06-07 11:16AM EDT87.502.350.000.000.00-6712.50%
CRS240920P000900002024-06-17 11:54AM EDT90.004.730.000.000.00-11316.25%
CRS240920P000925002024-06-21 10:05AM EDT92.505.500.000.000.00-1456.25%
CRS240920P000950002024-06-21 1:52PM EDT95.005.700.000.000.00-126.25%
CRS240920P000975002024-06-25 3:25PM EDT97.505.700.000.000.00-3106.25%
CRS240920P001000002024-06-20 11:04AM EDT100.007.800.000.000.00-103.13%
CRS240920P001050002024-06-04 12:37PM EDT105.008.760.000.000.00-10100.78%
CRS240920P001100002024-05-31 3:49PM EDT110.007.900.000.000.00-17170.00%