Canada markets open in 5 hours 35 minutes

Carpenter Technology Corporation (CRS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
135.34-1.58 (-1.15%)
At close: 04:00PM EDT
134.51 -0.83 (-0.61%)
After hours: 06:22PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRS240920C000550002024-04-01 10:18AM EDT55.0018.6040.5041.200.00--00.00%
CRS240920C000575002024-04-04 10:07AM EDT57.5021.8047.3047.900.00-100.00%
CRS240920C000600002024-04-09 10:15AM EDT60.0022.6045.0049.400.00-16120.00%
CRS240920C000625002024-08-16 10:00AM EDT62.5082.000.000.000.00-200.00%
CRS240920C000650002024-07-15 10:33AM EDT65.0051.6576.0080.300.00-23505.71%
CRS240920C000675002024-08-05 11:49AM EDT67.5064.8366.1069.900.00-54193.36%
CRS240920C000700002024-09-03 3:40PM EDT70.0063.500.000.000.00-500.00%
CRS240920C000750002024-04-29 1:07PM EDT75.0014.4638.2038.800.00-1170.00%
CRS240920C000775002024-04-05 3:22PM EDT77.509.6028.9029.600.00-360.00%
CRS240920C000800002024-07-16 12:59PM EDT80.0043.9063.4064.100.00-1513406.45%
CRS240920C000825002024-06-14 3:49PM EDT82.5017.6029.6030.000.00-10290.00%
CRS240920C000850002024-08-15 2:59PM EDT85.0060.850.000.000.00-200.00%
CRS240920C000875002024-07-08 12:21PM EDT87.5021.0049.0049.700.00-110198.14%
CRS240920C000900002024-05-10 10:28AM EDT90.0019.5518.1018.600.00-8340.00%
CRS240920C000950002024-09-04 3:38PM EDT95.0040.810.000.000.00-1000.00%
CRS240920C001000002024-09-05 12:26PM EDT100.0036.650.000.000.00-600.00%
CRS240920C001050002024-09-03 3:28PM EDT105.0030.000.000.000.00-100.00%
CRS240920C001100002024-09-05 2:49PM EDT110.0027.070.000.000.00-600.00%
CRS240920C001150002024-09-06 12:01PM EDT115.0016.550.000.000.00-300.00%
CRS240920C001200002024-08-21 9:39AM EDT120.0023.490.000.000.00-100.00%
CRS240920C001250002024-09-06 12:01PM EDT125.008.600.000.000.00-300.00%
CRS240920C001300002024-09-10 9:52AM EDT130.009.700.000.000.00-100.00%
CRS240920C001350002024-09-09 1:10PM EDT135.006.540.000.000.00-2000.00%
CRS240920C001400002024-09-10 10:48AM EDT140.002.850.000.000.00-206.25%
CRS240920C001450002024-09-09 3:48PM EDT145.001.890.000.000.00-104012.50%
CRS240920C001500002024-09-10 2:05PM EDT150.000.500.000.000.00-2012.50%
CRS240920C001550002024-09-06 3:50PM EDT155.000.240.000.000.00-14025.00%
CRS240920C001600002024-09-09 1:06PM EDT160.000.250.000.000.00-6025.00%
CRS240920C001650002024-09-09 1:06PM EDT165.000.140.000.000.00-5025.00%
CRS240920C001700002024-09-06 12:29PM EDT170.000.080.000.000.00-2025.00%
CRS240920C001750002024-07-29 2:48PM EDT175.000.800.050.250.00-3676.37%
CRS240920C001850002024-08-21 9:39AM EDT185.000.100.000.000.00-5050.00%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRS240920P000500002024-02-01 11:53AM EDT50.003.101.701.900.00--87416.21%
CRS240920P000550002024-06-06 12:41PM EDT55.000.200.000.250.00-310237.50%
CRS240920P000575002024-05-02 3:39PM EDT57.500.520.050.300.00-1010237.11%
CRS240920P000600002024-04-18 10:04AM EDT60.001.820.100.400.00-111238.28%
CRS240920P000625002024-05-13 2:22PM EDT62.500.500.050.350.00-156219.92%
CRS240920P000650002024-04-18 10:04AM EDT65.002.860.200.500.00-111228.52%
CRS240920P000675002024-08-05 9:32AM EDT67.501.250.000.000.00-112450.00%
CRS240920P000700002024-08-06 2:23PM EDT70.000.150.000.250.00-15178.13%
CRS240920P000725002024-04-18 3:23PM EDT72.504.900.500.800.00--1221.39%
CRS240920P000750002024-06-03 11:15AM EDT75.000.700.400.600.00-10200.59%
CRS240920P000775002024-06-14 11:41AM EDT77.501.700.300.500.00-112183.30%
CRS240920P000800002024-07-24 12:23PM EDT80.000.200.000.250.00-203891144.92%
CRS240920P000825002024-07-11 10:39AM EDT82.500.810.000.250.00-111137.50%
CRS240920P000850002024-05-21 2:40PM EDT85.001.352.602.850.00-18246.24%
CRS240920P000875002024-08-19 11:55AM EDT87.500.050.000.000.00-5050.00%
CRS240920P000900002024-06-17 11:54AM EDT90.004.730.750.950.00-1131163.28%
CRS240920P000925002024-06-21 10:05AM EDT92.505.500.851.100.00-145159.28%
CRS240920P000950002024-09-06 10:33AM EDT95.000.050.000.000.00-1050.00%
CRS240920P000975002024-08-06 11:33AM EDT97.500.940.000.250.00-31195.51%
CRS240920P001000002024-08-15 10:10AM EDT100.000.230.000.000.00-1050.00%
CRS240920P001050002024-09-06 1:09PM EDT105.000.250.000.000.00-5025.00%
CRS240920P001100002024-09-10 1:00PM EDT110.000.210.000.000.00-5025.00%
CRS240920P001150002024-09-10 1:00PM EDT115.000.360.000.000.00-6025.00%
CRS240920P001200002024-09-05 1:45PM EDT120.000.800.000.000.00-10012.50%
CRS240920P001250002024-09-04 2:44PM EDT125.001.750.000.000.00-20012.50%
CRS240920P001300002024-09-05 3:09PM EDT130.002.550.000.000.00-606.25%
CRS240920P001350002024-09-10 12:53PM EDT135.005.300.000.000.00-1400.39%
CRS240920P001400002024-09-10 11:48AM EDT140.007.000.000.000.00-400.00%
CRS240920P001450002024-09-03 1:42PM EDT145.0010.230.000.000.00-500.00%
CRS240920P001500002024-08-27 11:33AM EDT150.009.600.000.000.00-500.00%
CRS240920P001550002024-08-20 2:02PM EDT155.0015.700.000.000.00--00.00%
CRS240920P001600002024-08-30 3:45PM EDT160.0016.100.000.000.00-100.00%
CRS240920P001700002024-08-28 3:49PM EDT170.0028.500.000.000.00--00.00%