Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240816C00047500 | 2024-04-19 11:03AM EDT | 47.50 | 32.76 | 62.80 | 63.30 | 0.00 | - | 1 | 1 | 222.71% |
| CRS240816C00050000 | 2024-06-04 11:27AM EDT | 50.00 | 56.60 | 56.70 | 57.30 | 0.00 | - | 1 | 0 | 122.46% |
| CRS240816C00060000 | 2024-05-17 11:06AM EDT | 60.00 | 50.76 | 37.60 | 38.10 | 0.00 | - | 1 | 3 | 0.00% |
| CRS240816C00072500 | 2024-06-10 9:30AM EDT | 72.50 | 33.10 | 32.80 | 35.10 | 0.00 | - | - | 1 | 82.96% |
| CRS240816C00077500 | 2024-04-22 12:24PM EDT | 77.50 | 8.40 | 29.70 | 33.50 | 0.00 | - | 4 | 6 | 93.87% |
| CRS240816C00080000 | 2024-06-20 3:32PM EDT | 80.00 | 20.39 | 27.20 | 27.90 | 0.00 | - | 1 | 8 | 65.04% |
| CRS240816C00082500 | 2024-04-22 12:31PM EDT | 82.50 | 6.10 | 25.00 | 27.60 | 0.00 | - | - | 2 | 77.05% |
| CRS240816C00085000 | 2024-05-28 9:40AM EDT | 85.00 | 26.40 | 21.80 | 23.10 | 0.00 | - | 1 | 466 | 52.73% |
| CRS240816C00090000 | 2024-07-02 9:55AM EDT | 90.00 | 17.30 | 17.90 | 18.50 | 0.00 | - | 1 | 493 | 51.98% |
| CRS240816C00092500 | 2024-05-28 3:41PM EDT | 92.50 | 22.28 | 16.50 | 17.00 | 0.00 | - | 4 | 4 | 56.76% |
| CRS240816C00095000 | 2024-05-15 9:42AM EDT | 95.00 | 16.60 | 11.20 | 13.10 | 0.00 | - | 2 | 440 | 39.55% |
| CRS240816C00100000 | 2024-07-03 12:39PM EDT | 100.00 | 10.80 | 10.10 | 10.60 | +0.70 | +6.93% | 1 | 1,342 | 47.88% |
| CRS240816C00105000 | 2024-07-01 11:35AM EDT | 105.00 | 7.55 | 7.10 | 7.50 | -0.27 | -3.45% | 14 | 0 | 45.79% |
| CRS240816C00110000 | 2024-07-03 10:01AM EDT | 110.00 | 5.13 | 4.70 | 5.10 | +0.73 | +16.59% | 2 | 161 | 44.64% |
| CRS240816C00115000 | 2024-07-03 11:28AM EDT | 115.00 | 2.90 | 2.85 | 3.20 | +0.05 | +1.75% | 1 | 0 | 42.97% |
| CRS240816C00120000 | 2024-07-02 12:44PM EDT | 120.00 | 1.40 | 1.60 | 1.95 | 0.00 | - | 1 | 0 | 42.22% |
| CRS240816C00125000 | 2024-07-03 11:00AM EDT | 125.00 | 0.95 | 0.90 | 1.15 | -1.00 | -51.28% | 6 | 20 | 41.85% |
| CRS240816C00130000 | 2024-07-02 11:17AM EDT | 130.00 | 0.45 | 0.50 | 0.70 | 0.00 | - | 1 | 0 | 42.33% |
| CRS240816C00135000 | 2024-05-24 9:48AM EDT | 135.00 | 1.19 | 0.10 | 0.35 | 0.00 | - | 3 | 23 | 41.21% |
| CRS240816C00140000 | 2024-06-18 1:32PM EDT | 140.00 | 0.24 | 0.15 | 0.30 | 0.00 | - | - | 0 | 44.73% |
| CRS240816C00145000 | 2024-06-07 9:32AM EDT | 145.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 47.66% |
| CRS240816C00150000 | 2024-05-10 11:33AM EDT | 150.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | - | 10 | 53.47% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240816P00042500 | 2024-04-17 11:21AM EDT | 42.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 119.14% |
| CRS240816P00060000 | 2024-06-28 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 77.44% |
| CRS240816P00070000 | 2024-06-26 10:14AM EDT | 70.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 2,102 | 58.59% |
| CRS240816P00072500 | 2024-05-17 12:18PM EDT | 72.50 | 0.29 | 0.50 | 0.75 | 0.00 | - | 2 | 4 | 73.10% |
| CRS240816P00075000 | 2024-06-25 10:19AM EDT | 75.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 1 | 44 | 52.83% |
| CRS240816P00077500 | 2024-06-24 11:30AM EDT | 77.50 | 0.60 | 0.15 | 0.35 | 0.00 | - | 2 | 0 | 51.76% |
| CRS240816P00080000 | 2024-06-26 10:14AM EDT | 80.00 | 0.47 | 0.20 | 0.45 | 0.00 | - | 2 | 2,103 | 53.37% |
| CRS240816P00082500 | 2024-05-13 2:14PM EDT | 82.50 | 1.30 | 0.60 | 0.85 | 0.00 | - | 1 | 2 | 54.59% |
| CRS240816P00085000 | 2024-06-18 11:04AM EDT | 85.00 | 1.63 | 0.45 | 0.70 | 0.00 | - | 10 | 13 | 49.12% |
| CRS240816P00087500 | 2024-06-17 10:36AM EDT | 87.50 | 3.05 | 0.65 | 0.90 | 0.00 | - | 1 | 0 | 47.46% |
| CRS240816P00090000 | 2024-06-28 3:55PM EDT | 90.00 | 0.95 | 0.90 | 1.10 | 0.00 | - | 2 | 0 | 45.14% |
| CRS240816P00092500 | 2024-06-05 2:57PM EDT | 92.50 | 2.22 | 1.20 | 1.45 | 0.00 | - | 1 | 0 | 43.97% |
| CRS240816P00095000 | 2024-07-01 9:54AM EDT | 95.00 | 1.55 | 1.65 | 1.90 | 0.00 | - | 1 | 0 | 42.94% |
| CRS240816P00097500 | 2024-07-02 10:44AM EDT | 97.50 | 2.95 | 2.25 | 2.50 | 0.00 | - | 20 | 0 | 42.26% |
| CRS240816P00100000 | 2024-07-02 1:15PM EDT | 100.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 152 | 1,490 | 42.09% |
| CRS240816P00105000 | 2024-07-03 10:35AM EDT | 105.00 | 5.10 | 4.90 | 5.20 | -1.30 | -20.31% | 1 | 0 | 40.58% |
| CRS240816P00110000 | 2024-07-01 12:44PM EDT | 110.00 | 6.90 | 7.40 | 7.80 | 0.00 | - | 1 | 71 | 39.44% |
| CRS240816P00115000 | 2024-07-01 9:31AM EDT | 115.00 | 8.40 | 10.60 | 11.10 | 0.00 | - | 1 | 9 | 38.75% |
| CRS240816P00120000 | 2024-06-26 9:33AM EDT | 120.00 | 17.85 | 12.90 | 15.00 | 0.00 | - | 1 | 0 | 38.48% |
| CRS240816P00130000 | 2024-06-25 2:12PM EDT | 130.00 | 29.00 | 23.10 | 24.00 | 0.00 | - | 5 | 5 | 39.75% |
| CRS240816P00145000 | 2024-05-24 10:30AM EDT | 145.00 | 35.70 | 45.30 | 45.80 | 0.00 | - | 1 | 0 | 122.05% |
© 2024 Yahoo. All rights reserved.