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 | 39.40 | 40.20 | 0.00 | - | - | 1 | 100.20% |
| CRS240719C00080000 | 2024-06-04 11:50AM EDT | 80.00 | 25.60 | 29.50 | 32.00 | 0.00 | - | 1 | 1 | 107.13% |
| CRS240719C00085000 | 2024-06-21 9:39AM EDT | 85.00 | 13.10 | 24.50 | 25.30 | 0.00 | - | 5 | 5 | 66.31% |
| CRS240719C00090000 | 2024-06-14 3:35PM EDT | 90.00 | 9.46 | 19.60 | 20.40 | 0.00 | - | - | 10 | 57.32% |
| CRS240719C00095000 | 2024-06-26 10:07AM EDT | 95.00 | 10.90 | 14.80 | 15.60 | 0.00 | - | 1 | 11 | 57.57% |
| CRS240719C00097500 | 2024-06-27 12:49PM EDT | 97.50 | 10.80 | 12.60 | 13.30 | 0.00 | - | 8 | 14 | 53.47% |
| CRS240719C00100000 | 2024-06-26 3:56PM EDT | 100.00 | 8.50 | 10.30 | 11.10 | 0.00 | - | 6 | 216 | 50.00% |
| CRS240719C00105000 | 2024-06-28 3:43PM EDT | 105.00 | 6.40 | 4.60 | 7.10 | +1.14 | +21.67% | 3 | 78 | 44.34% |
| CRS240719C00110000 | 2024-06-28 11:16AM EDT | 110.00 | 3.50 | 3.60 | 4.10 | +0.56 | +19.05% | 8 | 1,268 | 42.02% |
| CRS240719C00115000 | 2024-06-27 12:49PM EDT | 115.00 | 1.15 | 1.65 | 1.95 | 0.00 | - | 210 | 540 | 39.15% |
| CRS240719C00120000 | 2024-06-28 2:32PM EDT | 120.00 | 0.58 | 0.65 | 0.85 | +0.17 | +41.46% | 2 | 36 | 38.53% |
| CRS240719C00125000 | 2024-06-27 10:04AM EDT | 125.00 | 0.10 | 0.15 | 0.40 | 0.00 | - | 1 | 701 | 40.09% |
| 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 | 0.25 | 0.00 | - | - | 1 | 51.56% |
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 | 0.25 | 0.00 | - | 1 | 213 | 67.19% |
| CRS240719P00085000 | 2024-06-27 1:01PM EDT | 85.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 3 | 57 | 55.86% |
| CRS240719P00090000 | 2024-06-26 10:55AM EDT | 90.00 | 0.32 | 0.10 | 0.30 | 0.00 | - | 2 | 93 | 53.22% |
| CRS240719P00095000 | 2024-06-28 12:08PM EDT | 95.00 | 0.40 | 0.25 | 0.45 | -0.14 | -25.93% | 213 | 395 | 45.41% |
| CRS240719P00097500 | 2024-06-27 12:35PM EDT | 97.50 | 0.81 | 0.45 | 0.60 | 0.00 | - | 100 | 105 | 42.33% |
| CRS240719P00100000 | 2024-06-28 3:14PM EDT | 100.00 | 0.98 | 0.70 | 0.95 | -0.19 | -16.24% | 217 | 389 | 41.58% |
| CRS240719P00105000 | 2024-06-28 3:14PM EDT | 105.00 | 2.18 | 1.80 | 2.10 | -0.47 | -17.74% | 4 | 258 | 39.72% |
| CRS240719P00110000 | 2024-06-26 1:10PM EDT | 110.00 | 6.76 | 3.80 | 4.20 | 0.00 | - | 2 | 53 | 38.89% |
| CRS240719P00115000 | 2024-06-12 11:07AM EDT | 115.00 | 10.51 | 6.70 | 7.30 | 0.00 | - | 1 | 2 | 38.38% |
| CRS240719P00120000 | 2024-06-26 9:33AM EDT | 120.00 | 17.45 | 10.60 | 11.40 | 0.00 | - | 1 | 2 | 40.53% |
| CRS240719P00125000 | 2024-06-12 11:07AM EDT | 125.00 | 19.37 | 13.00 | 16.10 | 0.00 | - | - | 1 | 46.14% |
© 2024 Yahoo. All rights reserved.