Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS241220C00035000 | 2024-06-24 11:30AM EDT | 35.00 | 65.21 | 89.60 | 90.00 | 0.00 | - | 1 | 8 | 0.00% |
| CRS241220C00040000 | 2024-01-12 11:04AM EDT | 40.00 | 30.25 | 25.80 | 26.30 | 0.00 | - | 4 | 22 | 0.00% |
| CRS241220C00045000 | 2024-04-09 1:35PM EDT | 45.00 | 36.60 | 60.00 | 64.60 | 0.00 | - | 1 | 72 | 0.00% |
| CRS241220C00050000 | 2024-04-09 1:57PM EDT | 50.00 | 31.90 | 55.50 | 60.40 | 0.00 | - | 1 | 12 | 0.00% |
| CRS241220C00052500 | 2024-09-25 10:57AM EDT | 52.50 | 108.70 | 106.20 | 107.80 | 0.00 | - | 2 | 0 | 143.02% |
| CRS241220C00055000 | 2024-09-20 11:43AM EDT | 55.00 | 100.37 | 103.90 | 105.00 | 0.00 | - | 3 | 103 | 136.08% |
| CRS241220C00060000 | 2024-07-05 3:52PM EDT | 60.00 | 46.70 | 74.60 | 79.40 | 0.00 | - | 1 | 25 | 0.00% |
| CRS241220C00062500 | 2024-03-07 12:05PM EDT | 62.50 | 13.53 | 20.80 | 21.20 | 0.00 | - | 20 | 15 | 0.00% |
| CRS241220C00065000 | 2024-07-24 11:06AM EDT | 65.00 | 61.09 | 80.20 | 80.80 | 0.00 | - | 1 | 51 | 0.00% |
| CRS241220C00067500 | 2024-08-05 11:49AM EDT | 67.50 | 66.03 | 66.80 | 70.70 | 0.00 | - | 5 | 12 | 0.00% |
| CRS241220C00070000 | 2024-08-02 9:55AM EDT | 70.00 | 67.50 | 75.00 | 76.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRS241220C00072500 | 2024-09-20 12:55PM EDT | 72.50 | 84.20 | 86.40 | 87.90 | 0.00 | - | 3 | 3 | 107.57% |
| CRS241220C00075000 | 2024-09-17 10:37AM EDT | 75.00 | 69.45 | 84.00 | 85.40 | 0.00 | - | 1 | 11 | 104.40% |
| CRS241220C00077500 | 2024-08-15 10:13AM EDT | 77.50 | 67.34 | 65.60 | 66.20 | 0.00 | - | 1 | 4 | 0.00% |
| CRS241220C00080000 | 2024-07-16 11:13AM EDT | 80.00 | 47.10 | 64.50 | 65.30 | 0.00 | - | 2 | 19 | 0.00% |
| CRS241220C00082500 | 2024-05-31 3:52PM EDT | 82.50 | 32.86 | 30.70 | 31.80 | 0.00 | - | 1 | 1 | 0.00% |
| CRS241220C00085000 | 2024-09-06 2:51PM EDT | 85.00 | 47.50 | 75.10 | 75.90 | 0.00 | - | 1 | 7 | 100.29% |
| CRS241220C00087500 | 2024-10-03 3:26PM EDT | 87.50 | 66.40 | 71.70 | 73.20 | 0.00 | - | 1 | 1 | 89.23% |
| CRS241220C00090000 | 2024-10-02 10:59AM EDT | 90.00 | 69.80 | 69.30 | 70.70 | 0.00 | - | 4 | 10 | 86.35% |
| CRS241220C00092500 | 2024-09-19 10:22AM EDT | 92.50 | 61.70 | 66.90 | 68.20 | 0.00 | - | 1 | 1 | 83.50% |
| CRS241220C00095000 | 2024-08-26 3:57PM EDT | 95.00 | 50.50 | 66.20 | 70.20 | 0.00 | - | 1 | 11 | 109.81% |
| CRS241220C00097500 | 2024-09-06 9:57AM EDT | 97.50 | 40.36 | 63.10 | 63.80 | 0.00 | - | 1 | 3 | 86.38% |
| CRS241220C00100000 | 2024-10-04 12:18PM EDT | 100.00 | 61.49 | 59.80 | 60.90 | 0.00 | - | 5 | 250 | 76.76% |
| CRS241220C00105000 | 2024-09-18 1:56PM EDT | 105.00 | 44.35 | 54.90 | 56.10 | 0.00 | - | 1 | 13 | 71.68% |
| CRS241220C00110000 | 2024-09-18 3:46PM EDT | 110.00 | 39.94 | 50.30 | 51.40 | 0.00 | - | 2 | 24 | 68.34% |
| CRS241220C00115000 | 2024-08-02 1:46PM EDT | 115.00 | 27.85 | 33.30 | 34.30 | 0.00 | - | 1 | 194 | 0.00% |
| CRS241220C00120000 | 2024-09-20 12:57PM EDT | 120.00 | 39.44 | 41.40 | 42.30 | 0.00 | - | 3 | 1,040 | 62.68% |
| CRS241220C00125000 | 2024-09-18 2:05PM EDT | 125.00 | 30.70 | 37.00 | 37.90 | 0.00 | - | 1 | 129 | 59.75% |
| CRS241220C00130000 | 2024-09-19 9:38AM EDT | 130.00 | 28.30 | 32.90 | 33.70 | 0.00 | - | 1 | 91 | 57.64% |
| CRS241220C00135000 | 2024-10-03 10:40AM EDT | 135.00 | 28.75 | 29.00 | 29.80 | 0.00 | - | 1 | 67 | 56.03% |
| CRS241220C00140000 | 2024-10-03 2:35PM EDT | 140.00 | 22.00 | 25.30 | 26.00 | 0.00 | - | 1 | 88 | 54.27% |
| CRS241220C00145000 | 2024-09-23 2:44PM EDT | 145.00 | 21.50 | 21.90 | 22.60 | 0.00 | - | 1 | 53 | 53.12% |
| CRS241220C00150000 | 2024-09-23 3:36PM EDT | 150.00 | 18.80 | 18.80 | 19.50 | 0.00 | - | 2 | 2,393 | 52.20% |
| CRS241220C00155000 | 2024-10-01 11:43AM EDT | 155.00 | 16.56 | 15.90 | 16.50 | 0.00 | - | 2 | 2,066 | 50.91% |
| CRS241220C00160000 | 2024-10-07 10:56AM EDT | 160.00 | 13.70 | 13.40 | 14.00 | -0.30 | -2.14% | 3 | 60 | 50.29% |
| CRS241220C00165000 | 2024-10-04 11:32AM EDT | 165.00 | 11.20 | 11.10 | 11.60 | 0.00 | - | 6 | 45 | 50.14% |
| CRS241220C00170000 | 2024-10-07 10:56AM EDT | 170.00 | 9.35 | 9.00 | 9.60 | +0.05 | +0.54% | 3 | 30 | 49.44% |
| CRS241220C00175000 | 2024-10-04 12:23PM EDT | 175.00 | 7.80 | 7.20 | 7.80 | 0.00 | - | 1 | 32 | 48.55% |
| CRS241220C00180000 | 2024-09-27 10:39AM EDT | 180.00 | 6.10 | 5.80 | 6.30 | 0.00 | - | 2 | 44 | 47.89% |
| CRS241220C00185000 | 2024-09-27 10:53AM EDT | 185.00 | 5.20 | 4.50 | 5.00 | 0.00 | - | 1 | 17 | 47.14% |
| CRS241220C00195000 | 2024-08-28 10:12AM EDT | 195.00 | 1.50 | 2.45 | 2.75 | 0.00 | - | 2 | 4 | 44.29% |
| CRS241220C00200000 | 2024-09-26 12:16PM EDT | 200.00 | 2.50 | 2.15 | 2.50 | 0.00 | - | 30 | 43 | 46.24% |
| CRS241220C00210000 | 2024-09-26 10:00AM EDT | 210.00 | 1.06 | 1.35 | 1.60 | 0.00 | - | - | 2 | 46.39% |
| CRS241220C00220000 | 2024-09-24 11:22AM EDT | 220.00 | 1.10 | 0.75 | 1.00 | 0.00 | - | - | 1 | 46.41% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS241220P00035000 | 2024-08-20 10:08AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 139.06% |
| CRS241220P00037500 | 2024-04-01 10:03AM EDT | 37.50 | 0.60 | 0.00 | 0.45 | 0.00 | - | 20 | 30 | 143.55% |
| CRS241220P00040000 | 2023-12-27 10:30AM EDT | 40.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | - | 1 | 186.67% |
| CRS241220P00042500 | 2024-08-21 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRS241220P00045000 | 2024-04-01 10:03AM EDT | 45.00 | 1.10 | 0.35 | 0.70 | 0.00 | - | - | 20 | 143.21% |
| CRS241220P00047500 | 2024-06-03 12:15PM EDT | 47.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | 3 | 38 | 116.80% |
| CRS241220P00050000 | 2024-06-06 12:40PM EDT | 50.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 2 | 21 | 114.06% |
| CRS241220P00052500 | 2023-12-05 3:14PM EDT | 52.50 | 3.40 | 3.80 | 4.00 | 0.00 | - | 131 | 140 | 196.19% |
| CRS241220P00055000 | 2024-06-05 3:54PM EDT | 55.00 | 0.46 | 0.25 | 0.45 | 0.00 | - | 10 | 40 | 113.97% |
| CRS241220P00057500 | 2024-07-19 12:49PM EDT | 57.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 200 | 254 | 94.92% |
| CRS241220P00060000 | 2024-07-24 12:25PM EDT | 60.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 200 | 283 | 93.36% |
| CRS241220P00062500 | 2024-06-06 12:41PM EDT | 62.50 | 0.90 | 0.50 | 0.75 | 0.00 | - | 1 | 2 | 111.28% |
| CRS241220P00065000 | 2024-08-15 9:33AM EDT | 65.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 34 | 86.13% |
| CRS241220P00067500 | 2024-05-21 2:54PM EDT | 67.50 | 1.10 | 1.30 | 1.65 | 0.00 | - | 2 | 29 | 121.97% |
| CRS241220P00070000 | 2024-08-05 11:00AM EDT | 70.00 | 1.20 | 0.20 | 0.45 | 0.00 | - | 1 | 33 | 88.72% |
| CRS241220P00072500 | 2024-06-12 2:57PM EDT | 72.50 | 1.35 | 0.85 | 1.15 | 0.00 | - | - | 624 | 104.00% |
| CRS241220P00075000 | 2024-09-10 12:22PM EDT | 75.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 12 | 527 | 71.48% |
| CRS241220P00077500 | 2024-05-01 11:05AM EDT | 77.50 | 4.50 | 1.70 | 2.15 | 0.00 | - | - | 1 | 111.28% |
| CRS241220P00080000 | 2024-09-20 3:13PM EDT | 80.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 29 | 65.82% |
| CRS241220P00082500 | 2024-08-13 3:13PM EDT | 82.50 | 0.67 | 0.35 | 0.55 | 0.00 | - | 20 | 20 | 76.42% |
| CRS241220P00085000 | 2024-08-13 3:10PM EDT | 85.00 | 0.90 | 0.45 | 0.65 | 0.00 | - | 7 | 10 | 75.93% |
| CRS241220P00087500 | 2024-05-01 12:32PM EDT | 87.50 | 7.77 | 3.30 | 3.60 | 0.00 | - | - | 1 | 111.61% |
| CRS241220P00090000 | 2024-09-23 12:17PM EDT | 90.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 9 | 3 | 62.06% |
| CRS241220P00092500 | 2024-06-27 12:39PM EDT | 92.50 | 5.10 | 1.15 | 1.55 | 0.00 | - | - | 5 | 80.47% |
| CRS241220P00095000 | 2024-08-30 12:17PM EDT | 95.00 | 1.00 | 0.25 | 0.55 | 0.00 | - | 1 | 2 | 60.40% |
| CRS241220P00097500 | 2024-09-18 2:03PM EDT | 97.50 | 0.75 | 0.35 | 0.50 | 0.00 | - | - | 20 | 58.35% |
| CRS241220P00100000 | 2024-08-20 9:47AM EDT | 100.00 | 1.33 | 0.75 | 1.00 | 0.00 | - | 1 | 7 | 64.11% |
| CRS241220P00105000 | 2024-08-08 9:30AM EDT | 105.00 | 4.80 | 3.10 | 3.50 | 0.00 | - | 4 | 14 | 82.75% |
| CRS241220P00110000 | 2024-09-18 3:46PM EDT | 110.00 | 1.91 | 0.80 | 1.05 | 0.00 | - | 1 | 11 | 53.54% |
| CRS241220P00115000 | 2024-09-25 2:07PM EDT | 115.00 | 1.30 | 1.15 | 1.40 | 0.00 | - | 1 | 21 | 52.10% |
| CRS241220P00120000 | 2024-10-04 9:49AM EDT | 120.00 | 1.90 | 1.60 | 1.85 | 0.00 | - | 1 | 24 | 50.62% |
| CRS241220P00125000 | 2024-09-19 11:20AM EDT | 125.00 | 3.28 | 2.15 | 2.60 | 0.00 | - | 1 | 27 | 51.22% |
| CRS241220P00130000 | 2024-09-24 12:14PM EDT | 130.00 | 3.20 | 2.95 | 3.30 | 0.00 | - | 1 | 47 | 49.35% |
| CRS241220P00135000 | 2024-10-01 9:48AM EDT | 135.00 | 4.49 | 4.00 | 4.30 | 0.00 | - | 1 | 15 | 48.22% |
| CRS241220P00140000 | 2024-10-04 1:08PM EDT | 140.00 | 5.40 | 5.20 | 5.60 | 0.00 | - | 14 | 42 | 47.46% |
| CRS241220P00145000 | 2024-10-03 12:42PM EDT | 145.00 | 8.70 | 6.80 | 7.20 | 0.00 | - | 5 | 36 | 46.86% |
| CRS241220P00150000 | 2024-10-04 1:08PM EDT | 150.00 | 8.60 | 8.60 | 9.00 | 0.00 | - | 12 | 46 | 45.96% |
| CRS241220P00155000 | 2024-10-03 12:49PM EDT | 155.00 | 13.50 | 10.70 | 11.10 | 0.00 | - | 1 | 64 | 45.11% |
| CRS241220P00160000 | 2024-10-02 11:43AM EDT | 160.00 | 12.90 | 13.00 | 13.60 | 0.00 | - | 2 | 204 | 44.61% |
| CRS241220P00165000 | 2024-10-07 12:24PM EDT | 165.00 | 15.60 | 15.70 | 16.20 | -0.70 | -4.29% | 2 | 10 | 43.40% |
| CRS241220P00170000 | 2024-09-27 10:20AM EDT | 170.00 | 19.20 | 18.60 | 19.20 | 0.00 | - | 1 | 2 | 42.53% |
| CRS241220P00175000 | 2024-09-27 10:51AM EDT | 175.00 | 22.00 | 21.70 | 22.40 | 0.00 | - | 1 | 4 | 41.31% |
| CRS241220P00180000 | 2024-09-13 10:22AM EDT | 180.00 | 40.76 | 25.20 | 25.90 | 0.00 | - | - | 30 | 40.11% |
© 2024 Yahoo. All rights reserved.