Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240719C00070000 | 2024-06-14 11:58AM EDT | 70.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRS240719C00080000 | 2024-06-04 11:50AM EDT | 80.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRS240719C00090000 | 2024-06-14 3:35PM EDT | 90.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CRS240719C00095000 | 2024-06-17 9:32AM EDT | 95.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRS240719C00097500 | 2024-06-17 10:01AM EDT | 97.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CRS240719C00100000 | 2024-06-17 2:04PM EDT | 100.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CRS240719C00105000 | 2024-06-18 12:32PM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 3.13% |
| CRS240719C00110000 | 2024-06-18 12:23PM EDT | 110.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 201 | 227 | 6.25% |
| CRS240719C00115000 | 2024-06-17 3:46PM EDT | 115.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 340 | 12.50% |
| CRS240719C00120000 | 2024-06-13 9:30AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| CRS240719C00125000 | 2024-05-29 3:36PM EDT | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 200 | 700 | 12.50% |
| CRS240719C00130000 | 2024-06-04 11:54AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240719P00080000 | 2024-06-04 11:50AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CRS240719P00085000 | 2024-06-18 10:52AM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| CRS240719P00090000 | 2024-06-18 2:11PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| CRS240719P00095000 | 2024-06-17 10:14AM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 158 | 6.25% |
| CRS240719P00097500 | 2024-06-18 3:20PM EDT | 97.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| CRS240719P00100000 | 2024-06-18 12:10PM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 21 | 202 | 0.78% |
| CRS240719P00105000 | 2024-06-18 2:23PM EDT | 105.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 239 | 0.00% |
| CRS240719P00110000 | 2024-06-14 1:32PM EDT | 110.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| CRS240719P00115000 | 2024-06-12 11:07AM EDT | 115.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRS240719P00120000 | 2024-06-12 11:07AM EDT | 120.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRS240719P00125000 | 2024-06-12 11:07AM EDT | 125.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.