Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240920C00055000 | 2024-04-01 10:18AM EDT | 55.00 | 18.60 | 40.50 | 41.20 | 0.00 | - | - | 0 | 0.00% |
| CRS240920C00057500 | 2024-04-04 10:07AM EDT | 57.50 | 21.80 | 47.30 | 47.90 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240920C00060000 | 2024-04-09 10:15AM EDT | 60.00 | 22.60 | 45.00 | 49.40 | 0.00 | - | 16 | 12 | 0.00% |
| CRS240920C00062500 | 2024-08-16 10:00AM EDT | 62.50 | 82.00 | 79.70 | 80.30 | 0.00 | - | 2 | 2 | 0.00% |
| CRS240920C00065000 | 2024-07-15 10:33AM EDT | 65.00 | 51.65 | 76.00 | 80.30 | 0.00 | - | 2 | 3 | 626.56% |
| CRS240920C00067500 | 2024-08-05 11:49AM EDT | 67.50 | 64.83 | 66.10 | 69.90 | 0.00 | - | 5 | 4 | 0.00% |
| CRS240920C00070000 | 2024-09-03 3:40PM EDT | 70.00 | 63.50 | 73.10 | 73.80 | 0.00 | - | 5 | 3 | 353.13% |
| CRS240920C00075000 | 2024-09-17 10:37AM EDT | 75.00 | 68.47 | 68.20 | 68.70 | +54.01 | +373.51% | 1 | 17 | 322.27% |
| CRS240920C00077500 | 2024-04-05 3:22PM EDT | 77.50 | 9.60 | 28.90 | 29.60 | 0.00 | - | 3 | 6 | 0.00% |
| CRS240920C00080000 | 2024-07-16 12:59PM EDT | 80.00 | 43.90 | 63.40 | 64.10 | 0.00 | - | 15 | 13 | 350.39% |
| CRS240920C00082500 | 2024-06-14 3:49PM EDT | 82.50 | 17.60 | 29.60 | 30.00 | 0.00 | - | 10 | 29 | 0.00% |
| CRS240920C00085000 | 2024-08-15 2:59PM EDT | 85.00 | 60.85 | 57.20 | 57.80 | 0.00 | - | 2 | 21 | 0.00% |
| CRS240920C00087500 | 2024-07-08 12:21PM EDT | 87.50 | 21.00 | 49.00 | 49.70 | 0.00 | - | 1 | 10 | 0.00% |
| CRS240920C00090000 | 2024-05-10 10:28AM EDT | 90.00 | 19.55 | 18.10 | 18.60 | 0.00 | - | 8 | 34 | 0.00% |
| CRS240920C00095000 | 2024-09-04 3:38PM EDT | 95.00 | 40.81 | 48.30 | 48.70 | 0.00 | - | 10 | 96 | 224.61% |
| CRS240920C00100000 | 2024-09-05 12:26PM EDT | 100.00 | 36.65 | 43.30 | 43.70 | 0.00 | - | 6 | 26 | 199.61% |
| CRS240920C00105000 | 2024-09-03 3:28PM EDT | 105.00 | 30.00 | 38.30 | 40.00 | 0.00 | - | 1 | 15 | 235.35% |
| CRS240920C00110000 | 2024-09-16 2:36PM EDT | 110.00 | 32.47 | 33.30 | 35.50 | 0.00 | - | 1 | 36 | 220.80% |
| CRS240920C00115000 | 2024-09-17 3:56PM EDT | 115.00 | 28.07 | 28.30 | 30.10 | -0.55 | -1.92% | 1 | 45 | 181.74% |
| CRS240920C00120000 | 2024-08-21 9:39AM EDT | 120.00 | 23.49 | 23.30 | 23.80 | 0.00 | - | 1 | 69 | 114.26% |
| CRS240920C00125000 | 2024-09-16 11:12AM EDT | 125.00 | 18.75 | 18.40 | 18.80 | +0.03 | +0.16% | 1 | 69 | 96.00% |
| CRS240920C00130000 | 2024-09-13 11:50AM EDT | 130.00 | 13.20 | 13.50 | 13.90 | 0.00 | - | 1 | 87 | 79.00% |
| CRS240920C00135000 | 2024-09-17 11:30AM EDT | 135.00 | 8.65 | 8.70 | 9.20 | +1.81 | +26.46% | 100 | 131 | 64.16% |
| CRS240920C00140000 | 2024-09-17 1:00PM EDT | 140.00 | 3.83 | 4.80 | 5.10 | -0.62 | -13.93% | 106 | 1,211 | 58.74% |
| CRS240920C00145000 | 2024-09-17 3:05PM EDT | 145.00 | 1.83 | 2.00 | 2.20 | +0.13 | +7.65% | 112 | 1,283 | 54.98% |
| CRS240920C00150000 | 2024-09-17 2:00PM EDT | 150.00 | 0.65 | 0.55 | 0.70 | +0.22 | +51.16% | 1 | 649 | 52.39% |
| CRS240920C00155000 | 2024-09-16 10:05AM EDT | 155.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 280 | 54.39% |
| CRS240920C00160000 | 2024-09-11 1:52PM EDT | 160.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 5 | 382 | 66.80% |
| CRS240920C00165000 | 2024-09-11 9:30AM EDT | 165.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 10 | 157 | 81.64% |
| CRS240920C00170000 | 2024-09-11 1:52PM EDT | 170.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 4 | 10 | 95.70% |
| CRS240920C00175000 | 2024-07-29 2:48PM EDT | 175.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 3 | 6 | 112.11% |
| CRS240920C00185000 | 2024-08-21 9:39AM EDT | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 11 | 133.59% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240920P00050000 | 2024-02-01 11:53AM EDT | 50.00 | 3.10 | 1.70 | 1.90 | 0.00 | - | - | 87 | 788.48% |
| CRS240920P00055000 | 2024-06-06 12:41PM EDT | 55.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 455.47% |
| CRS240920P00057500 | 2024-05-02 3:39PM EDT | 57.50 | 0.52 | 0.05 | 0.30 | 0.00 | - | 10 | 10 | 455.47% |
| CRS240920P00060000 | 2024-04-18 10:04AM EDT | 60.00 | 1.82 | 0.10 | 0.40 | 0.00 | - | 1 | 11 | 458.59% |
| CRS240920P00062500 | 2024-05-13 2:22PM EDT | 62.50 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 56 | 425.00% |
| CRS240920P00065000 | 2024-04-18 10:04AM EDT | 65.00 | 2.86 | 0.20 | 0.50 | 0.00 | - | 1 | 11 | 442.58% |
| CRS240920P00067500 | 2024-08-05 9:32AM EDT | 67.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 100.00% |
| CRS240920P00070000 | 2024-08-06 2:23PM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 348.44% |
| CRS240920P00072500 | 2024-04-18 3:23PM EDT | 72.50 | 4.90 | 0.50 | 0.80 | 0.00 | - | - | 1 | 431.64% |
| CRS240920P00075000 | 2024-06-03 11:15AM EDT | 75.00 | 0.70 | 0.40 | 0.60 | 0.00 | - | 1 | 0 | 393.16% |
| CRS240920P00077500 | 2024-06-14 11:41AM EDT | 77.50 | 1.70 | 0.30 | 0.50 | 0.00 | - | 1 | 12 | 361.13% |
| CRS240920P00080000 | 2024-09-11 9:50AM EDT | 80.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 200 | 788 | 257.81% |
| CRS240920P00082500 | 2024-07-11 10:39AM EDT | 82.50 | 0.81 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 274.61% |
| CRS240920P00085000 | 2024-05-21 2:40PM EDT | 85.00 | 1.35 | 2.60 | 2.85 | 0.00 | - | 1 | 8 | 483.98% |
| CRS240920P00087500 | 2024-08-19 11:55AM EDT | 87.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 221.09% |
| CRS240920P00090000 | 2024-09-16 9:45AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 134 | 193.75% |
| CRS240920P00092500 | 2024-09-16 9:48AM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 145 | 149 | 182.81% |
| CRS240920P00095000 | 2024-09-16 9:48AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 85 | 173.44% |
| CRS240920P00097500 | 2024-09-13 12:49PM EDT | 97.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 0 | 176.56% |
| CRS240920P00100000 | 2024-09-16 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 187.50% |
| CRS240920P00105000 | 2024-09-16 10:55AM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 71 | 164.84% |
| CRS240920P00110000 | 2024-09-13 11:11AM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 303 | 143.36% |
| CRS240920P00115000 | 2024-09-17 12:27PM EDT | 115.00 | 0.11 | 0.05 | 0.25 | -0.04 | -26.67% | 4 | 305 | 125.78% |
| CRS240920P00120000 | 2024-09-16 9:52AM EDT | 120.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 4 | 29 | 104.88% |
| CRS240920P00125000 | 2024-09-16 12:42PM EDT | 125.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 525 | 78.52% |
| CRS240920P00130000 | 2024-09-17 12:57PM EDT | 130.00 | 0.30 | 0.15 | 0.30 | -0.25 | -45.45% | 2 | 1,225 | 69.43% |
| CRS240920P00135000 | 2024-09-13 3:06PM EDT | 135.00 | 1.24 | 0.40 | 0.65 | 0.00 | - | 106 | 733 | 60.16% |
| CRS240920P00140000 | 2024-09-17 12:59PM EDT | 140.00 | 1.70 | 1.40 | 1.60 | -0.45 | -20.93% | 2 | 295 | 55.71% |
| CRS240920P00145000 | 2024-09-17 1:12PM EDT | 145.00 | 4.70 | 3.50 | 3.80 | +0.20 | +4.44% | 3 | 34 | 52.20% |
| CRS240920P00150000 | 2024-08-27 11:33AM EDT | 150.00 | 9.60 | 7.00 | 7.40 | 0.00 | - | 5 | 11 | 54.88% |
| CRS240920P00155000 | 2024-08-20 2:02PM EDT | 155.00 | 15.70 | 11.50 | 11.90 | 0.00 | - | - | 2 | 56.64% |
| CRS240920P00160000 | 2024-08-30 3:45PM EDT | 160.00 | 16.10 | 16.40 | 16.80 | 0.00 | - | 1 | 0 | 65.43% |
| CRS240920P00170000 | 2024-08-28 3:49PM EDT | 170.00 | 28.50 | 26.40 | 26.80 | 0.00 | - | 1 | 0 | 93.75% |
© 2024 Yahoo. All rights reserved.