Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM 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 | 35.20 | 37.40 | 0.00 | - | - | 0 | 140.14% |
| CRS240719C00080000 | 2024-06-04 11:50AM EDT | 80.00 | 25.60 | 26.50 | 27.40 | 0.00 | - | 1 | 0 | 86.72% |
| CRS240719C00085000 | 2024-06-21 9:39AM EDT | 85.00 | 13.10 | 21.60 | 22.50 | 0.00 | - | 5 | 0 | 75.29% |
| CRS240719C00090000 | 2024-06-14 3:35PM EDT | 90.00 | 9.46 | 16.70 | 17.40 | 0.00 | - | - | 0 | 59.96% |
| CRS240719C00092500 | 2024-06-28 1:14PM EDT | 92.50 | 15.90 | 14.20 | 15.20 | 0.00 | - | 1 | 0 | 56.35% |
| CRS240719C00095000 | 2024-06-26 10:07AM EDT | 95.00 | 10.90 | 11.90 | 12.60 | 0.00 | - | 1 | 0 | 56.69% |
| CRS240719C00097500 | 2024-06-27 12:49PM EDT | 97.50 | 10.80 | 9.60 | 10.30 | 0.00 | - | 8 | 0 | 51.34% |
| CRS240719C00100000 | 2024-06-26 3:56PM EDT | 100.00 | 8.50 | 7.60 | 8.30 | 0.00 | - | 6 | 216 | 49.37% |
| CRS240719C00105000 | 2024-07-03 9:49AM EDT | 105.00 | 3.90 | 4.20 | 4.60 | -3.20 | -45.07% | 5 | 80 | 42.80% |
| CRS240719C00110000 | 2024-07-03 12:51PM EDT | 110.00 | 2.00 | 1.80 | 2.10 | +0.45 | +29.03% | 4 | 1,264 | 39.45% |
| CRS240719C00115000 | 2024-06-27 12:49PM EDT | 115.00 | 1.15 | 0.55 | 0.80 | 0.00 | - | 210 | 0 | 38.16% |
| CRS240719C00120000 | 2024-06-28 2:32PM EDT | 120.00 | 0.58 | 0.10 | 0.35 | 0.00 | - | 2 | 0 | 40.53% |
| CRS240719C00125000 | 2024-06-27 10:04AM EDT | 125.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 47.02% |
| CRS240719C00130000 | 2024-06-24 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 55.86% |
| CRS240719C00135000 | 2024-07-01 12:39PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 144 | 0 | 49.81% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240719P00080000 | 2024-07-01 11:51AM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 213 | 67.19% |
| CRS240719P00085000 | 2024-07-02 10:26AM EDT | 85.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 58.59% |
| CRS240719P00090000 | 2024-07-02 11:45AM EDT | 90.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 93 | 50.78% |
| CRS240719P00095000 | 2024-07-02 11:44AM EDT | 95.00 | 0.67 | 0.30 | 0.45 | 0.00 | - | 2 | 0 | 43.36% |
| CRS240719P00097500 | 2024-07-02 11:44AM EDT | 97.50 | 1.07 | 0.55 | 0.70 | 0.00 | - | 2 | 107 | 41.31% |
| CRS240719P00100000 | 2024-07-03 10:45AM EDT | 100.00 | 1.10 | 0.95 | 1.20 | -0.55 | -33.33% | 12 | 0 | 41.21% |
| CRS240719P00105000 | 2024-07-01 11:38AM EDT | 105.00 | 2.40 | 2.35 | 2.65 | -0.25 | -9.43% | 12 | 0 | 38.09% |
| CRS240719P00110000 | 2024-07-02 3:34PM EDT | 110.00 | 6.25 | 4.80 | 5.50 | 0.00 | - | 1 | 55 | 38.75% |
| CRS240719P00115000 | 2024-06-12 11:07AM EDT | 115.00 | 10.51 | 8.40 | 9.30 | 0.00 | - | 1 | 2 | 38.87% |
| CRS240719P00120000 | 2024-06-26 9:33AM EDT | 120.00 | 17.45 | 13.00 | 14.00 | 0.00 | - | 1 | 2 | 45.36% |
| CRS240719P00125000 | 2024-06-12 11:07AM EDT | 125.00 | 19.37 | 17.90 | 19.00 | 0.00 | - | - | 1 | 56.06% |
| CRS240719P00150000 | 2024-06-26 11:30AM EDT | 150.00 | 44.10 | 42.90 | 44.00 | 0.00 | - | - | 0 | 99.12% |
© 2024 Yahoo. All rights reserved.