Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240621C00045000 | 2024-04-30 11:59AM EDT | 45.00 | 41.30 | 64.80 | 65.30 | 0.00 | - | 1 | 2 | 140.23% |
| CRS240621C00050000 | 2024-05-13 10:24AM EDT | 50.00 | 54.80 | 59.80 | 60.40 | 0.00 | - | 1 | 2 | 129.10% |
| CRS240621C00055000 | 2024-03-15 1:18PM EDT | 55.00 | 12.75 | 23.20 | 23.60 | 0.00 | - | 2 | 5 | 0.00% |
| CRS240621C00057500 | 2024-02-26 4:59PM EDT | 57.50 | 10.10 | 14.00 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
| CRS240621C00060000 | 2024-03-13 3:59PM EDT | 60.00 | 9.18 | 18.60 | 19.10 | 0.00 | - | 1 | 3 | 0.00% |
| CRS240621C00062500 | 2024-05-17 12:36PM EDT | 62.50 | 47.23 | 47.40 | 48.00 | +35.87 | +315.76% | 1 | 12 | 101.27% |
| CRS240621C00065000 | 2024-05-14 10:41AM EDT | 65.00 | 38.90 | 44.90 | 45.50 | 0.00 | - | 1 | 18 | 95.12% |
| CRS240621C00067500 | 2024-04-10 12:12PM EDT | 67.50 | 12.30 | 35.30 | 40.00 | 0.00 | - | 5 | 34 | 0.00% |
| CRS240621C00070000 | 2024-04-04 10:26AM EDT | 70.00 | 9.70 | 33.90 | 34.70 | 0.00 | - | 6 | 49 | 0.00% |
| CRS240621C00072500 | 2024-05-09 9:53AM EDT | 72.50 | 32.53 | 37.50 | 38.00 | 0.00 | - | 1 | 6 | 79.79% |
| CRS240621C00075000 | 2024-05-01 2:58PM EDT | 75.00 | 25.28 | 35.00 | 35.60 | 0.00 | - | 1 | 36 | 75.98% |
| CRS240621C00077500 | 2024-05-06 11:20AM EDT | 77.50 | 25.84 | 32.50 | 33.10 | 0.00 | - | 1 | 29 | 70.51% |
| CRS240621C00080000 | 2024-05-17 10:02AM EDT | 80.00 | 31.00 | 30.10 | 30.60 | 0.00 | - | 4 | 120 | 66.60% |
| CRS240621C00082500 | 2024-05-07 9:31AM EDT | 82.50 | 20.50 | 27.60 | 28.20 | 0.00 | - | 1 | 17 | 62.60% |
| CRS240621C00085000 | 2024-05-15 10:18AM EDT | 85.00 | 22.88 | 25.20 | 25.70 | 0.00 | - | 5 | 282 | 58.50% |
| CRS240621C00087500 | 2024-05-14 10:42AM EDT | 87.50 | 17.00 | 22.70 | 23.30 | 0.00 | - | 1 | 3 | 54.30% |
| CRS240621C00090000 | 2024-05-09 1:40PM EDT | 90.00 | 17.15 | 20.30 | 20.90 | 0.00 | - | 2 | 70 | 50.90% |
| CRS240621C00095000 | 2024-05-10 2:02PM EDT | 95.00 | 11.23 | 15.60 | 16.10 | 0.00 | - | 1 | 606 | 47.31% |
| CRS240621C00100000 | 2024-05-16 11:55AM EDT | 100.00 | 12.00 | 11.20 | 11.70 | 0.00 | - | 2 | 1,851 | 41.92% |
| CRS240621C00105000 | 2024-05-17 3:22PM EDT | 105.00 | 7.55 | 7.40 | 7.80 | -0.95 | -11.18% | 9 | 279 | 37.84% |
| CRS240621C00110000 | 2024-05-17 3:16PM EDT | 110.00 | 4.60 | 4.40 | 4.70 | -0.59 | -11.37% | 33 | 417 | 35.25% |
| CRS240621C00115000 | 2024-05-17 3:16PM EDT | 115.00 | 2.45 | 2.30 | 2.50 | -0.35 | -12.50% | 12 | 403 | 33.37% |
| CRS240621C00120000 | 2024-05-17 3:39PM EDT | 120.00 | 1.15 | 1.00 | 1.25 | -0.33 | -22.30% | 271 | 220 | 32.98% |
| CRS240621C00125000 | 2024-05-03 9:30AM EDT | 125.00 | 0.40 | 0.40 | 0.60 | 0.00 | - | 2 | 2 | 33.23% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240621P00040000 | 2024-01-26 1:39PM EDT | 40.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | 50 | 50 | 167.38% |
| CRS240621P00042500 | 2024-01-29 10:37AM EDT | 42.50 | 0.60 | 0.10 | 0.80 | 0.00 | - | - | 1 | 167.09% |
| CRS240621P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 16 | 129.30% |
| CRS240621P00047500 | 2024-04-08 10:03AM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 122.07% |
| CRS240621P00050000 | 2024-05-02 11:14AM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 115.23% |
| CRS240621P00055000 | 2024-04-15 3:19PM EDT | 55.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 102.34% |
| CRS240621P00057500 | 2024-04-29 12:30PM EDT | 57.50 | 0.23 | 0.00 | 0.25 | 0.00 | - | 10 | 13 | 96.29% |
| CRS240621P00060000 | 2024-05-06 2:50PM EDT | 60.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 63 | 90.63% |
| CRS240621P00062500 | 2024-03-27 3:44PM EDT | 62.50 | 2.05 | 0.35 | 0.50 | 0.00 | - | 10 | 58 | 103.91% |
| CRS240621P00065000 | 2024-05-08 12:41PM EDT | 65.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 18 | 79.69% |
| CRS240621P00067500 | 2024-04-18 1:06PM EDT | 67.50 | 1.45 | 0.00 | 0.25 | 0.00 | - | 3 | 28 | 74.61% |
| CRS240621P00070000 | 2024-05-07 3:34PM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 24 | 69.53% |
| CRS240621P00072500 | 2024-05-13 3:56PM EDT | 72.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 47 | 64.84% |
| CRS240621P00075000 | 2024-05-06 11:21AM EDT | 75.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 12 | 41 | 60.16% |
| CRS240621P00077500 | 2024-05-06 11:20AM EDT | 77.50 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 55.57% |
| CRS240621P00080000 | 2024-04-18 3:46PM EDT | 80.00 | 5.40 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 51.17% |
| CRS240621P00082500 | 2024-05-01 3:27PM EDT | 82.50 | 0.84 | 0.00 | 0.25 | 0.00 | - | - | 26 | 52.73% |
| CRS240621P00085000 | 2024-05-07 3:43PM EDT | 85.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 48.15% |
| CRS240621P00087500 | 2024-05-13 3:59PM EDT | 87.50 | 0.50 | 0.05 | 0.30 | 0.00 | - | 10 | 73 | 45.17% |
| CRS240621P00090000 | 2024-05-10 2:10PM EDT | 90.00 | 0.70 | 0.15 | 0.35 | 0.00 | - | 1 | 121 | 41.94% |
| CRS240621P00092500 | 2024-05-07 3:27PM EDT | 92.50 | 1.35 | 0.25 | 0.40 | 0.00 | - | 2 | 32 | 38.43% |
| CRS240621P00095000 | 2024-05-16 2:50PM EDT | 95.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 5 | 105 | 36.62% |
| CRS240621P00097500 | 2024-05-17 10:50AM EDT | 97.50 | 0.75 | 0.60 | 0.85 | -1.48 | -66.37% | 4 | 17 | 36.11% |
| CRS240621P00100000 | 2024-05-17 1:34PM EDT | 100.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 4 | 1,356 | 33.69% |
| CRS240621P00105000 | 2024-05-17 10:49AM EDT | 105.00 | 2.18 | 2.10 | 2.30 | -0.52 | -19.26% | 5 | 212 | 32.35% |
| CRS240621P00110000 | 2024-05-17 1:25PM EDT | 110.00 | 4.40 | 4.00 | 4.30 | +0.12 | +2.80% | 5 | 6 | 31.06% |
© 2024 Yahoo. All rights reserved.