Canada markets open in 5 minutes

Carpenter Technology Corporation (CRS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
116.78+5.81 (+5.24%)
At close: 04:00PM EDT
117.60 +0.82 (+0.70%)
Pre-Market: 09:19AM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRS240816C000475002024-04-19 11:03AM EDT47.5032.7662.8063.300.00-110.00%
CRS240816C000500002024-06-04 11:27AM EDT50.0056.6056.7057.300.00-100.00%
CRS240816C000600002024-05-17 11:06AM EDT60.0050.7637.6038.100.00-130.00%
CRS240816C000700002024-07-08 9:41AM EDT70.0036.300.000.000.00--10.00%
CRS240816C000725002024-06-10 9:30AM EDT72.5033.100.000.000.00--10.00%
CRS240816C000775002024-04-22 12:24PM EDT77.508.4029.7033.500.00-460.00%
CRS240816C000800002024-06-20 3:32PM EDT80.0020.390.000.000.00-180.00%
CRS240816C000825002024-04-22 12:31PM EDT82.506.1025.0027.600.00--20.00%
CRS240816C000850002024-05-28 9:40AM EDT85.0026.4021.8023.100.00-14660.00%
CRS240816C000900002024-07-10 3:58PM EDT90.0019.700.000.000.00-24930.00%
CRS240816C000925002024-05-28 3:41PM EDT92.5022.2816.5017.000.00-440.00%
CRS240816C000950002024-05-15 9:42AM EDT95.0016.6011.2013.100.00-24400.00%
CRS240816C001000002024-07-15 1:42PM EDT100.0018.200.000.000.00-41,3320.00%
CRS240816C001050002024-07-15 10:08AM EDT105.0013.500.000.000.00-31630.00%
CRS240816C001100002024-07-15 11:12AM EDT110.009.910.000.000.00-241820.00%
CRS240816C001150002024-07-15 3:16PM EDT115.007.700.000.000.00-35660.00%
CRS240816C001200002024-07-15 3:36PM EDT120.005.150.000.000.00-63673.13%
CRS240816C001250002024-07-15 3:44PM EDT125.003.100.000.000.00-23346.25%
CRS240816C001300002024-07-15 3:26PM EDT130.001.900.000.000.00-476.25%
CRS240816C001350002024-07-15 3:55PM EDT135.000.900.000.000.00-14716912.50%
CRS240816C001400002024-07-15 2:23PM EDT140.000.560.000.000.00-2212.50%
CRS240816C001450002024-06-07 9:32AM EDT145.000.350.050.250.00-1641.46%
CRS240816C001500002024-05-10 11:33AM EDT150.000.400.050.300.00--1048.15%
CRS240816C001600002024-07-15 9:31AM EDT160.000.050.000.000.00-46025.00%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRS240816P000425002024-04-17 11:21AM EDT42.500.250.000.250.00--1150.78%
CRS240816P000600002024-07-10 10:14AM EDT60.000.060.000.000.00-101350.00%
CRS240816P000650002024-07-09 10:22AM EDT65.000.050.000.000.00--2050.00%
CRS240816P000700002024-06-26 10:14AM EDT70.000.170.000.000.00-22,10250.00%
CRS240816P000725002024-05-17 12:18PM EDT72.500.290.500.750.00-24100.39%
CRS240816P000750002024-07-15 9:31AM EDT75.000.100.000.000.00-24425.00%
CRS240816P000775002024-06-24 11:30AM EDT77.500.600.000.000.00-2425.00%
CRS240816P000800002024-07-12 9:58AM EDT80.000.230.000.000.00-32,10325.00%
CRS240816P000825002024-05-13 2:14PM EDT82.501.300.600.850.00-1279.88%
CRS240816P000850002024-06-18 11:04AM EDT85.001.630.000.000.00-101325.00%
CRS240816P000875002024-06-17 10:36AM EDT87.503.050.000.000.00-1425.00%
CRS240816P000900002024-07-12 10:53AM EDT90.000.570.000.000.00-29325.00%
CRS240816P000925002024-06-05 2:57PM EDT92.502.221.451.600.00-11471.85%
CRS240816P000950002024-07-15 9:31AM EDT95.000.600.000.000.00-15512.50%
CRS240816P000975002024-07-08 3:09PM EDT97.502.080.000.000.00-104712.50%
CRS240816P001000002024-07-12 10:37AM EDT100.001.780.000.000.00-401,52912.50%
CRS240816P001050002024-07-15 9:41AM EDT105.002.270.000.000.00-30776.25%
CRS240816P001100002024-07-15 3:08PM EDT110.002.750.000.000.00-10846.25%
CRS240816P001150002024-07-15 1:38PM EDT115.004.950.000.000.00-10301.56%
CRS240816P001200002024-06-26 9:33AM EDT120.0017.850.000.000.00-160.00%
CRS240816P001300002024-07-15 9:51AM EDT130.0016.340.000.000.00-260.00%
CRS240816P001450002024-05-24 10:30AM EDT145.0035.7045.3045.800.00-10192.86%
CRS240816P001550002024-07-15 10:07AM EDT155.0038.500.000.000.00-110.00%