Canada markets closed

Carpenter Technology Corporation (CRS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
143.31+1.94 (+1.37%)
At close: 04:00PM EDT
143.31 0.00 (0.00%)
After hours: 07:44PM 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 EDT62.5082.0079.7080.300.00-220.00%
CRS240920C000650002024-07-15 10:33AM EDT65.0051.6576.0080.300.00-23626.56%
CRS240920C000675002024-08-05 11:49AM EDT67.5064.8366.1069.900.00-540.00%
CRS240920C000700002024-09-03 3:40PM EDT70.0063.5073.1073.800.00-53353.13%
CRS240920C000750002024-09-17 10:37AM EDT75.0068.4768.2068.70+54.01+373.51%117322.27%
CRS240920C000775002024-04-05 3:22PM EDT77.509.6028.9029.600.00-360.00%
CRS240920C000800002024-07-16 12:59PM EDT80.0043.9063.4064.100.00-1513350.39%
CRS240920C000825002024-06-14 3:49PM EDT82.5017.6029.6030.000.00-10290.00%
CRS240920C000850002024-08-15 2:59PM EDT85.0060.8557.2057.800.00-2210.00%
CRS240920C000875002024-07-08 12:21PM EDT87.5021.0049.0049.700.00-1100.00%
CRS240920C000900002024-05-10 10:28AM EDT90.0019.5518.1018.600.00-8340.00%
CRS240920C000950002024-09-04 3:38PM EDT95.0040.8148.3048.700.00-1096224.61%
CRS240920C001000002024-09-05 12:26PM EDT100.0036.6543.3043.700.00-626199.61%
CRS240920C001050002024-09-03 3:28PM EDT105.0030.0038.3040.000.00-115235.35%
CRS240920C001100002024-09-16 2:36PM EDT110.0032.4733.3035.500.00-136220.80%
CRS240920C001150002024-09-17 3:56PM EDT115.0028.0728.3030.10-0.55-1.92%145181.74%
CRS240920C001200002024-08-21 9:39AM EDT120.0023.4923.3023.800.00-169114.26%
CRS240920C001250002024-09-16 11:12AM EDT125.0018.7518.4018.80+0.03+0.16%16996.00%
CRS240920C001300002024-09-13 11:50AM EDT130.0013.2013.5013.900.00-18779.00%
CRS240920C001350002024-09-17 11:30AM EDT135.008.658.709.20+1.81+26.46%10013164.16%
CRS240920C001400002024-09-17 1:00PM EDT140.003.834.805.10-0.62-13.93%1061,21158.74%
CRS240920C001450002024-09-17 3:05PM EDT145.001.832.002.20+0.13+7.65%1121,28354.98%
CRS240920C001500002024-09-17 2:00PM EDT150.000.650.550.70+0.22+51.16%164952.39%
CRS240920C001550002024-09-16 10:05AM EDT155.000.450.100.250.00-128054.39%
CRS240920C001600002024-09-11 1:52PM EDT160.000.120.000.250.00-538266.80%
CRS240920C001650002024-09-11 9:30AM EDT165.000.060.000.250.00-1015781.64%
CRS240920C001700002024-09-11 1:52PM EDT170.000.080.000.250.00-41095.70%
CRS240920C001750002024-07-29 2:48PM EDT175.000.800.050.250.00-36112.11%
CRS240920C001850002024-08-21 9:39AM EDT185.000.100.000.250.00-511133.59%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRS240920P000500002024-02-01 11:53AM EDT50.003.101.701.900.00--87788.48%
CRS240920P000550002024-06-06 12:41PM EDT55.000.200.000.250.00-310455.47%
CRS240920P000575002024-05-02 3:39PM EDT57.500.520.050.300.00-1010455.47%
CRS240920P000600002024-04-18 10:04AM EDT60.001.820.100.400.00-111458.59%
CRS240920P000625002024-05-13 2:22PM EDT62.500.500.050.350.00-156425.00%
CRS240920P000650002024-04-18 10:04AM EDT65.002.860.200.500.00-111442.58%
CRS240920P000675002024-08-05 9:32AM EDT67.501.250.000.000.00-1124100.00%
CRS240920P000700002024-08-06 2:23PM EDT70.000.150.000.250.00-15348.44%
CRS240920P000725002024-04-18 3:23PM EDT72.504.900.500.800.00--1431.64%
CRS240920P000750002024-06-03 11:15AM EDT75.000.700.400.600.00-10393.16%
CRS240920P000775002024-06-14 11:41AM EDT77.501.700.300.500.00-112361.13%
CRS240920P000800002024-09-11 9:50AM EDT80.000.110.000.100.00-200788257.81%
CRS240920P000825002024-07-11 10:39AM EDT82.500.810.000.250.00-111274.61%
CRS240920P000850002024-05-21 2:40PM EDT85.001.352.602.850.00-18483.98%
CRS240920P000875002024-08-19 11:55AM EDT87.500.050.000.100.00-512221.09%
CRS240920P000900002024-09-16 9:45AM EDT90.000.050.000.050.00-3134193.75%
CRS240920P000925002024-09-16 9:48AM EDT92.500.050.000.050.00-145149182.81%
CRS240920P000950002024-09-16 9:48AM EDT95.000.050.000.050.00-385173.44%
CRS240920P000975002024-09-13 12:49PM EDT97.500.050.000.100.00-160176.56%
CRS240920P001000002024-09-16 9:30AM EDT100.000.050.000.250.00-122187.50%
CRS240920P001050002024-09-16 10:55AM EDT105.000.050.000.250.00-971164.84%
CRS240920P001100002024-09-13 11:11AM EDT110.000.100.000.250.00-1303143.36%
CRS240920P001150002024-09-17 12:27PM EDT115.000.110.050.25-0.04-26.67%4305125.78%
CRS240920P001200002024-09-16 9:52AM EDT120.000.100.050.250.00-429104.88%
CRS240920P001250002024-09-16 12:42PM EDT125.000.150.050.150.00-852578.52%
CRS240920P001300002024-09-17 12:57PM EDT130.000.300.150.30-0.25-45.45%21,22569.43%
CRS240920P001350002024-09-13 3:06PM EDT135.001.240.400.650.00-10673360.16%
CRS240920P001400002024-09-17 12:59PM EDT140.001.701.401.60-0.45-20.93%229555.71%
CRS240920P001450002024-09-17 1:12PM EDT145.004.703.503.80+0.20+4.44%33452.20%
CRS240920P001500002024-08-27 11:33AM EDT150.009.607.007.400.00-51154.88%
CRS240920P001550002024-08-20 2:02PM EDT155.0015.7011.5011.900.00--256.64%
CRS240920P001600002024-08-30 3:45PM EDT160.0016.1016.4016.800.00-1065.43%
CRS240920P001700002024-08-28 3:49PM EDT170.0028.5026.4026.800.00-1093.75%