Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240816C00047500 | 2024-04-19 11:03AM EDT | 47.50 | 32.76 | 62.80 | 63.30 | 0.00 | - | 1 | 1 | 146.53% |
| CRS240816C00050000 | 2024-06-04 11:27AM EDT | 50.00 | 56.60 | 59.60 | 60.20 | 0.00 | - | 1 | 0 | 111.91% |
| CRS240816C00060000 | 2024-05-17 11:06AM EDT | 60.00 | 50.76 | 37.60 | 38.10 | 0.00 | - | 1 | 3 | 0.00% |
| CRS240816C00072500 | 2024-06-10 9:30AM EDT | 72.50 | 33.10 | 37.30 | 38.00 | 0.00 | - | - | 1 | 71.48% |
| CRS240816C00077500 | 2024-04-22 12:24PM EDT | 77.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRS240816C00080000 | 2024-06-20 3:32PM EDT | 80.00 | 20.39 | 30.10 | 30.80 | 0.00 | - | 1 | 8 | 63.26% |
| CRS240816C00082500 | 2024-04-22 12:31PM EDT | 82.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRS240816C00085000 | 2024-05-28 9:40AM EDT | 85.00 | 26.40 | 0.00 | 24.70 | 0.00 | - | 1 | 466 | 35.45% |
| CRS240816C00090000 | 2024-06-28 3:39PM EDT | 90.00 | 20.20 | 20.80 | 21.40 | +8.60 | +74.14% | 2 | 492 | 52.52% |
| CRS240816C00092500 | 2024-05-28 3:41PM EDT | 92.50 | 22.28 | 16.50 | 17.00 | 0.00 | - | 4 | 4 | 0.00% |
| CRS240816C00095000 | 2024-05-15 9:42AM EDT | 95.00 | 16.60 | 11.20 | 13.10 | 0.00 | - | 2 | 440 | 0.00% |
| CRS240816C00100000 | 2024-06-28 3:43PM EDT | 100.00 | 12.20 | 10.50 | 13.10 | +1.00 | +8.93% | 12 | 1,350 | 47.99% |
| CRS240816C00105000 | 2024-06-28 10:44AM EDT | 105.00 | 8.90 | 7.30 | 9.90 | +0.75 | +9.20% | 1 | 71 | 47.16% |
| CRS240816C00110000 | 2024-06-28 2:43PM EDT | 110.00 | 6.00 | 6.50 | 7.00 | +0.60 | +11.11% | 2 | 134 | 44.96% |
| CRS240816C00115000 | 2024-06-28 11:38AM EDT | 115.00 | 4.20 | 4.30 | 4.80 | +0.40 | +10.53% | 4 | 47 | 43.84% |
| CRS240816C00120000 | 2024-06-28 3:45PM EDT | 120.00 | 2.75 | 2.65 | 3.10 | +0.98 | +55.37% | 5 | 27 | 42.58% |
| CRS240816C00125000 | 2024-06-04 11:10AM EDT | 125.00 | 1.95 | 1.55 | 1.90 | 0.00 | - | 5 | 20 | 41.50% |
| CRS240816C00130000 | 2024-05-09 3:48PM EDT | 130.00 | 1.99 | 0.75 | 1.00 | 0.00 | - | 1 | 1 | 39.43% |
| CRS240816C00135000 | 2024-05-24 9:48AM EDT | 135.00 | 1.19 | 0.10 | 0.35 | 0.00 | - | 3 | 23 | 35.21% |
| CRS240816C00140000 | 2024-06-18 1:32PM EDT | 140.00 | 0.24 | 0.25 | 0.55 | 0.00 | - | - | 1 | 43.85% |
| CRS240816C00145000 | 2024-06-07 9:32AM EDT | 145.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 1 | 6 | 45.46% |
| CRS240816C00150000 | 2024-05-10 11:33AM EDT | 150.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | - | 10 | 47.12% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240816P00042500 | 2024-04-17 11:21AM EDT | 42.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 115.63% |
| CRS240816P00060000 | 2024-06-28 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.25 | -0.71 | -87.65% | 3 | 3 | 76.37% |
| CRS240816P00070000 | 2024-06-26 10:14AM EDT | 70.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 2,102 | 58.59% |
| CRS240816P00072500 | 2024-05-17 12:18PM EDT | 72.50 | 0.29 | 0.50 | 0.75 | 0.00 | - | 2 | 4 | 72.95% |
| CRS240816P00075000 | 2024-06-25 10:19AM EDT | 75.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 44 | 53.32% |
| CRS240816P00077500 | 2024-06-24 11:30AM EDT | 77.50 | 0.60 | 0.10 | 0.35 | 0.00 | - | 2 | 4 | 51.47% |
| CRS240816P00080000 | 2024-06-26 10:14AM EDT | 80.00 | 0.47 | 0.20 | 0.45 | 0.00 | - | 2 | 2,103 | 50.78% |
| CRS240816P00082500 | 2024-05-13 2:14PM EDT | 82.50 | 1.30 | 0.60 | 0.85 | 0.00 | - | 1 | 2 | 55.74% |
| CRS240816P00085000 | 2024-06-18 11:04AM EDT | 85.00 | 1.63 | 0.40 | 0.65 | 0.00 | - | 10 | 13 | 49.71% |
| CRS240816P00087500 | 2024-06-17 10:36AM EDT | 87.50 | 3.05 | 0.55 | 0.80 | 0.00 | - | 1 | 4 | 47.73% |
| CRS240816P00090000 | 2024-06-20 9:52AM EDT | 90.00 | 0.95 | 0.75 | 1.00 | -1.35 | -58.70% | 2 | 93 | 46.00% |
| CRS240816P00092500 | 2024-06-05 2:57PM EDT | 92.50 | 2.22 | 1.00 | 1.30 | 0.00 | - | 1 | 14 | 44.90% |
| CRS240816P00095000 | 2024-06-27 9:30AM EDT | 95.00 | 2.08 | 1.35 | 1.65 | 0.00 | - | 1 | 7 | 43.58% |
| CRS240816P00097500 | 2024-06-28 3:43PM EDT | 97.50 | 2.15 | 1.80 | 2.15 | -4.23 | -66.30% | 20 | 17 | 42.87% |
| CRS240816P00100000 | 2024-06-28 3:55PM EDT | 100.00 | 2.65 | 2.40 | 2.75 | -0.73 | -21.60% | 1 | 1,340 | 42.10% |
| CRS240816P00105000 | 2024-06-28 3:55PM EDT | 105.00 | 4.30 | 4.00 | 4.40 | -0.75 | -14.85% | 1 | 41 | 41.07% |
| CRS240816P00110000 | 2024-06-28 12:01PM EDT | 110.00 | 7.30 | 6.20 | 6.70 | -0.30 | -3.95% | 19 | 51 | 40.47% |
| CRS240816P00115000 | 2024-06-28 2:54PM EDT | 115.00 | 9.95 | 8.90 | 11.40 | -3.80 | -27.64% | 7 | 2 | 51.36% |
| CRS240816P00120000 | 2024-06-26 9:33AM EDT | 120.00 | 17.85 | 12.30 | 15.00 | 0.00 | - | 1 | 6 | 52.75% |
| CRS240816P00130000 | 2024-06-25 2:12PM EDT | 130.00 | 29.00 | 20.60 | 21.40 | 0.00 | - | 5 | 5 | 39.21% |
| CRS240816P00145000 | 2024-05-24 10:30AM EDT | 145.00 | 35.70 | 45.30 | 45.80 | 0.00 | - | 1 | 0 | 129.74% |
© 2024 Yahoo. All rights reserved.