Canada markets closed

Carpenter Technology Corporation (CRS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.62-0.74 (-0.66%)
At close: 04:00PM EDT
110.38 -1.24 (-1.11%)
After hours: 05:14PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRS240621C000450002024-04-30 11:59AM EDT45.0041.3066.5067.100.00-12166.80%
CRS240621C000500002024-05-13 10:24AM EDT50.0054.8061.6062.100.00-12154.49%
CRS240621C000550002024-03-15 1:18PM EDT55.0012.7523.2023.600.00-250.00%
CRS240621C000575002024-05-22 3:09PM EDT57.5050.8054.1054.700.00-12134.18%
CRS240621C000600002024-05-22 3:09PM EDT60.0048.3051.6052.200.00-14126.47%
CRS240621C000625002024-05-17 12:36PM EDT62.5047.2349.2049.700.00-111122.46%
CRS240621C000650002024-05-14 10:41AM EDT65.0038.9046.7047.200.00-118115.23%
CRS240621C000675002024-04-10 12:12PM EDT67.5012.3035.3040.000.00-5340.00%
CRS240621C000700002024-04-04 10:26AM EDT70.009.7033.9034.700.00-6490.00%
CRS240621C000725002024-05-09 9:53AM EDT72.5032.5339.2039.800.00-1697.27%
CRS240621C000750002024-05-01 2:58PM EDT75.0025.2836.7037.300.00-13690.72%
CRS240621C000775002024-05-21 10:12AM EDT77.5033.6534.2034.800.00-12984.38%
CRS240621C000800002024-05-24 9:33AM EDT80.0029.9031.7032.300.00-1011078.22%
CRS240621C000825002024-05-07 9:31AM EDT82.5020.5029.3029.800.00-11774.02%
CRS240621C000850002024-05-15 10:18AM EDT85.0022.8826.8027.400.00-528269.63%
CRS240621C000875002024-05-14 10:42AM EDT87.5017.0024.3024.900.00-1363.62%
CRS240621C000900002024-05-24 9:33AM EDT90.0020.1221.9022.400.00-105959.08%
CRS240621C000950002024-05-28 9:37AM EDT95.0015.9117.1017.600.00-260751.49%
CRS240621C001000002024-05-28 3:17PM EDT100.0012.6012.4013.000.00-254848.80%
CRS240621C001050002024-05-28 9:37AM EDT105.007.538.308.700.00-428042.09%
CRS240621C001100002024-05-28 3:57PM EDT110.005.604.905.200.00-5039938.32%
CRS240621C001150002024-05-29 10:09AM EDT115.002.502.552.75-0.20-7.41%163636.48%
CRS240621C001200002024-05-29 1:53PM EDT120.001.051.051.25-0.32-23.36%1275735.18%
CRS240621C001250002024-05-24 9:35AM EDT125.000.350.400.600.00-21336.38%
CRS240621C001300002024-05-17 12:08PM EDT130.000.230.100.300.00-1138.09%
CRS240621C001350002024-05-28 3:51PM EDT135.000.120.050.250.00-84443.60%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRS240621P000400002024-01-26 1:39PM EDT40.000.470.250.400.00-5050204.49%
CRS240621P000425002024-01-29 10:37AM EDT42.500.600.100.800.00--1204.30%
CRS240621P000450002024-05-14 9:30AM EDT45.000.050.000.250.00-316158.59%
CRS240621P000475002024-04-08 10:03AM EDT47.500.150.000.250.00-13149.61%
CRS240621P000500002024-05-02 11:14AM EDT50.000.100.000.150.00-39132.42%
CRS240621P000550002024-04-15 3:19PM EDT55.000.500.000.250.00-128125.78%
CRS240621P000575002024-04-29 12:30PM EDT57.500.230.000.250.00-1013118.75%
CRS240621P000600002024-05-06 2:50PM EDT60.000.070.000.150.00-363104.30%
CRS240621P000625002024-03-27 3:44PM EDT62.502.050.350.500.00-1058128.22%
CRS240621P000650002024-05-08 12:41PM EDT65.000.250.000.150.00-31891.99%
CRS240621P000675002024-04-18 1:06PM EDT67.501.450.000.250.00-32892.58%
CRS240621P000700002024-05-07 3:34PM EDT70.000.150.000.250.00-102486.52%
CRS240621P000725002024-05-13 3:56PM EDT72.500.090.000.200.00-14778.13%
CRS240621P000750002024-05-06 11:21AM EDT75.000.180.000.250.00-124175.10%
CRS240621P000775002024-05-21 10:12AM EDT77.500.050.000.250.00-1269.63%
CRS240621P000800002024-04-18 3:46PM EDT80.005.400.000.250.00-1264.26%
CRS240621P000825002024-05-23 9:56AM EDT82.500.120.000.250.00-73359.18%
CRS240621P000850002024-05-28 10:07AM EDT85.000.150.000.250.00-22954.00%
CRS240621P000875002024-05-28 10:53AM EDT87.500.150.050.250.00-17450.59%
CRS240621P000900002024-05-10 2:10PM EDT90.000.700.100.250.00-112150.10%
CRS240621P000925002024-05-07 3:27PM EDT92.501.350.200.350.00-23248.15%
CRS240621P000950002024-05-29 12:01PM EDT95.000.350.300.45-0.25-41.67%5010545.31%
CRS240621P000975002024-05-29 2:06PM EDT97.500.500.350.60-0.40-44.44%153042.80%
CRS240621P001000002024-05-29 3:06PM EDT100.000.720.550.80-0.38-34.55%16640.23%
CRS240621P001050002024-05-29 3:58PM EDT105.001.541.351.60-1.24-44.60%221136.89%
CRS240621P001100002024-05-29 3:49PM EDT110.003.403.003.30+0.01+0.29%803735.82%
CRS240621P001150002024-05-28 3:31PM EDT115.005.505.505.900.00-2534.39%
CRS240621P001350002024-05-24 10:30AM EDT135.0025.8023.0023.800.00-1048.58%