Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS250321C00075000 | 2024-08-13 9:45AM EDT | 75.00 | 68.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRS250321C00080000 | 2024-08-15 10:13AM EDT | 80.00 | 66.26 | 64.60 | 65.30 | 0.00 | - | - | 1 | 64.94% |
| CRS250321C00085000 | 2024-09-06 2:51PM EDT | 85.00 | 49.65 | 60.10 | 60.80 | 0.00 | - | 1 | 8 | 62.66% |
| CRS250321C00100000 | 2024-09-06 3:28PM EDT | 100.00 | 39.10 | 47.10 | 47.90 | 0.00 | - | 3 | 9 | 56.65% |
| CRS250321C00105000 | 2024-07-23 3:45PM EDT | 105.00 | 30.25 | 43.30 | 44.00 | 0.00 | - | - | 1 | 55.82% |
| CRS250321C00110000 | 2024-08-07 10:28AM EDT | 110.00 | 37.48 | 30.10 | 30.90 | 0.00 | - | 2 | 2 | 0.00% |
| CRS250321C00115000 | 2024-08-21 2:32PM EDT | 115.00 | 37.13 | 35.40 | 36.10 | 0.00 | - | 1 | 1 | 51.99% |
| CRS250321C00120000 | 2024-07-24 10:06AM EDT | 120.00 | 21.00 | 34.10 | 34.60 | 0.00 | - | 1 | 30 | 57.21% |
| CRS250321C00125000 | 2024-09-04 3:43PM EDT | 125.00 | 24.71 | 28.70 | 29.40 | 0.00 | - | 2 | 3 | 50.21% |
| CRS250321C00130000 | 2024-09-09 12:49PM EDT | 130.00 | 22.70 | 25.70 | 26.30 | 0.00 | - | 3 | 33 | 50.22% |
| CRS250321C00135000 | 2024-09-06 11:27AM EDT | 135.00 | 16.50 | 22.90 | 23.50 | 0.00 | - | 2 | 19 | 49.55% |
| CRS250321C00140000 | 2024-09-06 1:41PM EDT | 140.00 | 14.90 | 20.30 | 20.90 | 0.00 | - | 7 | 17 | 48.90% |
| CRS250321C00145000 | 2024-09-09 1:08PM EDT | 145.00 | 16.40 | 17.80 | 18.40 | 0.00 | - | 4 | 10 | 48.03% |
| CRS250321C00150000 | 2024-09-06 1:17PM EDT | 150.00 | 11.30 | 15.60 | 16.20 | 0.00 | - | 3 | 463 | 47.44% |
| CRS250321C00155000 | 2024-09-05 2:15PM EDT | 155.00 | 11.60 | 13.60 | 14.20 | 0.00 | - | 1 | 15 | 46.89% |
| CRS250321C00160000 | 2024-09-06 2:33PM EDT | 160.00 | 8.30 | 11.80 | 12.30 | 0.00 | - | 6 | 11 | 46.15% |
| CRS250321C00165000 | 2024-09-10 3:37PM EDT | 165.00 | 8.00 | 10.10 | 10.70 | 0.00 | - | 1 | 30 | 45.72% |
| CRS250321C00170000 | 2024-09-06 12:53PM EDT | 170.00 | 6.10 | 8.70 | 9.30 | 0.00 | - | 3 | 30 | 45.40% |
| CRS250321C00175000 | 2024-09-12 9:30AM EDT | 175.00 | 6.10 | 7.40 | 8.00 | 0.00 | - | 1 | 58 | 44.93% |
| CRS250321C00180000 | 2024-08-30 3:07PM EDT | 180.00 | 7.10 | 6.30 | 6.90 | 0.00 | - | 5 | 109 | 44.64% |
| CRS250321C00185000 | 2024-08-30 2:07PM EDT | 185.00 | 5.90 | 5.40 | 5.90 | 0.00 | - | 4 | 52 | 44.26% |
| CRS250321C00190000 | 2024-08-15 2:26PM EDT | 190.00 | 5.70 | 4.60 | 5.10 | 0.00 | - | 2 | 7 | 44.14% |
| CRS250321C00195000 | 2024-08-01 2:20PM EDT | 195.00 | 5.20 | 4.10 | 4.70 | 0.00 | - | - | 10 | 45.07% |
| CRS250321C00210000 | 2024-08-07 12:01PM EDT | 210.00 | 3.10 | 1.60 | 1.90 | 0.00 | - | - | 10 | 39.47% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS250321P00085000 | 2024-08-06 2:33PM EDT | 85.00 | 2.60 | 1.65 | 2.05 | 0.00 | - | 1 | 5 | 54.47% |
| CRS250321P00095000 | 2024-09-03 2:41PM EDT | 95.00 | 3.02 | 2.20 | 2.65 | 0.00 | - | - | 2 | 49.83% |
| CRS250321P00100000 | 2024-08-21 11:59AM EDT | 100.00 | 3.29 | 2.90 | 3.40 | 0.00 | - | 6 | 6 | 48.87% |
| CRS250321P00105000 | 2024-09-06 10:34AM EDT | 105.00 | 6.00 | 3.70 | 4.10 | 0.00 | - | 4 | 4 | 47.09% |
| CRS250321P00110000 | 2024-09-12 3:55PM EDT | 110.00 | 5.37 | 4.70 | 5.10 | 0.00 | - | 5 | 25 | 46.07% |
| CRS250321P00115000 | 2024-09-05 3:43PM EDT | 115.00 | 7.70 | 5.90 | 6.40 | 0.00 | - | - | 1 | 45.52% |
| CRS250321P00120000 | 2024-07-30 2:07PM EDT | 120.00 | 8.60 | 6.90 | 7.40 | 0.00 | - | 1 | 1 | 43.41% |
| CRS250321P00125000 | 2024-09-03 1:08PM EDT | 125.00 | 10.78 | 8.90 | 9.40 | 0.00 | - | 20 | 23 | 43.82% |
| CRS250321P00130000 | 2024-09-05 12:57PM EDT | 130.00 | 13.60 | 10.80 | 11.30 | 0.00 | - | 2 | 32 | 43.24% |
| CRS250321P00135000 | 2024-09-05 1:09PM EDT | 135.00 | 16.10 | 12.90 | 13.40 | 0.00 | - | 4 | 7 | 42.60% |
| CRS250321P00140000 | 2024-09-06 3:21PM EDT | 140.00 | 20.80 | 15.20 | 15.70 | 0.00 | - | 1 | 7 | 41.91% |
| CRS250321P00145000 | 2024-09-11 12:47PM EDT | 145.00 | 22.15 | 17.70 | 18.30 | 0.00 | - | 5 | 41 | 41.42% |
| CRS250321P00150000 | 2024-09-03 2:09PM EDT | 150.00 | 24.00 | 20.40 | 21.00 | 0.00 | - | 9 | 24 | 40.62% |
| CRS250321P00155000 | 2024-08-30 3:45PM EDT | 155.00 | 22.20 | 23.30 | 23.90 | 0.00 | - | 2 | 23 | 39.78% |
| CRS250321P00160000 | 2024-09-05 1:05PM EDT | 160.00 | 31.30 | 26.50 | 27.10 | 0.00 | - | 2 | 15 | 39.15% |
| CRS250321P00165000 | 2024-07-31 1:09PM EDT | 165.00 | 29.60 | 27.80 | 28.60 | 0.00 | - | 9 | 15 | 33.36% |
| CRS250321P00170000 | 2024-08-27 2:17PM EDT | 170.00 | 32.50 | 33.40 | 34.00 | 0.00 | - | 2 | 10 | 37.58% |
| CRS250321P00175000 | 2024-08-15 2:08PM EDT | 175.00 | 34.80 | 37.10 | 37.70 | 0.00 | - | 1 | 13 | 36.66% |
| CRS250321P00180000 | 2024-08-07 1:08PM EDT | 180.00 | 48.80 | 50.30 | 51.10 | 0.00 | - | - | 2 | 61.41% |
© 2024 Yahoo. All rights reserved.