Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240719C00070000 | 2024-06-14 11:58AM EDT | 70.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRS240719C00080000 | 2024-06-04 11:50AM EDT | 80.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRS240719C00085000 | 2024-06-21 9:39AM EDT | 85.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CRS240719C00090000 | 2024-06-14 3:35PM EDT | 90.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CRS240719C00095000 | 2024-06-26 10:07AM EDT | 95.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CRS240719C00097500 | 2024-06-27 12:49PM EDT | 97.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| CRS240719C00100000 | 2024-06-26 3:56PM EDT | 100.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 0.00% |
| CRS240719C00105000 | 2024-06-27 1:57PM EDT | 105.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| CRS240719C00110000 | 2024-06-27 3:40PM EDT | 110.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 26 | 1,268 | 3.13% |
| CRS240719C00115000 | 2024-06-27 12:49PM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 210 | 540 | 6.25% |
| CRS240719C00120000 | 2024-06-26 3:33PM EDT | 120.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 12.50% |
| CRS240719C00125000 | 2024-06-27 10:04AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 12.50% |
| CRS240719C00130000 | 2024-06-24 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CRS240719C00135000 | 2024-06-18 1:50PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240719P00080000 | 2024-06-20 1:09PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 25.00% |
| CRS240719P00085000 | 2024-06-27 1:01PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 25.00% |
| CRS240719P00090000 | 2024-06-26 10:55AM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 12.50% |
| CRS240719P00095000 | 2024-06-27 1:01PM EDT | 95.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 395 | 12.50% |
| CRS240719P00097500 | 2024-06-27 12:35PM EDT | 97.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 6.25% |
| CRS240719P00100000 | 2024-06-27 3:41PM EDT | 100.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 389 | 6.25% |
| CRS240719P00105000 | 2024-06-27 3:49PM EDT | 105.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 258 | 1.56% |
| CRS240719P00110000 | 2024-06-26 1:10PM EDT | 110.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| CRS240719P00115000 | 2024-06-12 11:07AM EDT | 115.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRS240719P00120000 | 2024-06-26 9:33AM EDT | 120.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRS240719P00125000 | 2024-06-12 11:07AM EDT | 125.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.