Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517C00050000 | 2024-05-01 2:47PM EDT | 50.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRS240517C00065000 | 2024-04-26 3:48PM EDT | 65.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240517C00067500 | 2024-04-15 1:29PM EDT | 67.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240517C00070000 | 2024-05-01 3:52PM EDT | 70.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CRS240517C00072500 | 2024-04-19 3:35PM EDT | 72.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRS240517C00075000 | 2024-05-01 9:50AM EDT | 75.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRS240517C00077500 | 2024-04-29 2:44PM EDT | 77.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRS240517C00080000 | 2024-05-02 2:59PM EDT | 80.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRS240517C00082500 | 2024-05-02 9:38AM EDT | 82.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240517C00085000 | 2024-05-01 2:54PM EDT | 85.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CRS240517C00087500 | 2024-05-03 2:32PM EDT | 87.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRS240517C00090000 | 2024-05-03 9:45AM EDT | 90.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240517C00092500 | 2024-05-02 11:06AM EDT | 92.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRS240517C00095000 | 2024-05-03 2:30PM EDT | 95.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRS240517C00100000 | 2024-05-03 2:49PM EDT | 100.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CRS240517C00105000 | 2024-05-03 3:47PM EDT | 105.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| CRS240517C00110000 | 2024-05-03 1:08PM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CRS240517C00115000 | 2024-05-03 3:38PM EDT | 115.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CRS240517C00120000 | 2024-05-03 12:38PM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517P00045000 | 2024-04-08 10:19AM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRS240517P00050000 | 2024-04-01 2:47PM EDT | 50.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 12 | 0 | 184.77% |
| CRS240517P00055000 | 2024-03-22 3:55PM EDT | 55.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 4 | 7 | 171.09% |
| CRS240517P00057500 | 2024-04-30 10:33AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRS240517P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRS240517P00062500 | 2024-04-25 10:32AM EDT | 62.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRS240517P00065000 | 2024-05-01 2:54PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRS240517P00067500 | 2024-05-01 2:12PM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CRS240517P00070000 | 2024-05-01 9:42AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 50.00% |
| CRS240517P00072500 | 2024-05-03 10:36AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CRS240517P00075000 | 2024-05-01 11:42AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| CRS240517P00077500 | 2024-05-01 12:34PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CRS240517P00080000 | 2024-05-03 12:27PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRS240517P00082500 | 2024-05-01 9:33AM EDT | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| CRS240517P00085000 | 2024-05-01 12:04PM EDT | 85.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CRS240517P00087500 | 2024-05-03 12:28PM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRS240517P00090000 | 2024-05-03 1:43PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRS240517P00092500 | 2024-05-03 11:07AM EDT | 92.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CRS240517P00095000 | 2024-05-02 2:33PM EDT | 95.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRS240517P00097500 | 2024-05-03 2:59PM EDT | 97.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CRS240517P00100000 | 2024-05-03 11:19AM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CRS240517P00105000 | 2024-05-03 10:34AM EDT | 105.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRS240517P00110000 | 2024-05-03 1:13PM EDT | 110.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.