Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240920C00055000 | 2024-04-01 10:18AM EDT | 55.00 | 18.60 | 40.50 | 41.20 | 0.00 | - | - | 0 | 0.00% |
| CRS240920C00057500 | 2024-04-04 10:07AM EDT | 57.50 | 21.80 | 47.30 | 47.90 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240920C00060000 | 2024-04-09 10:15AM EDT | 60.00 | 22.60 | 45.00 | 49.40 | 0.00 | - | 16 | 12 | 0.00% |
| CRS240920C00062500 | 2024-03-14 1:51PM EDT | 62.50 | 9.00 | 18.50 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240920C00065000 | 2024-03-14 11:57AM EDT | 65.00 | 8.30 | 16.70 | 17.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRS240920C00067500 | 2024-06-10 10:28AM EDT | 67.50 | 38.00 | 42.60 | 43.30 | 0.00 | - | 1 | 5 | 68.51% |
| CRS240920C00070000 | 2024-04-15 1:45PM EDT | 70.00 | 12.34 | 39.00 | 43.90 | 0.00 | - | 5 | 3 | 78.54% |
| CRS240920C00075000 | 2024-04-29 1:07PM EDT | 75.00 | 14.46 | 38.20 | 38.80 | 0.00 | - | 1 | 17 | 89.00% |
| CRS240920C00077500 | 2024-04-05 3:22PM EDT | 77.50 | 9.60 | 28.90 | 29.60 | 0.00 | - | 3 | 6 | 0.00% |
| CRS240920C00080000 | 2024-06-10 12:29PM EDT | 80.00 | 26.00 | 30.70 | 31.40 | 0.00 | - | 12 | 21 | 55.79% |
| CRS240920C00082500 | 2024-06-14 3:49PM EDT | 82.50 | 17.60 | 28.40 | 29.10 | 0.00 | - | 10 | 29 | 53.74% |
| CRS240920C00085000 | 2024-05-23 3:33PM EDT | 85.00 | 25.51 | 17.50 | 18.10 | 0.00 | - | 1 | 24 | 0.00% |
| CRS240920C00087500 | 2024-06-25 12:40PM EDT | 87.50 | 15.45 | 24.00 | 24.70 | 0.00 | - | 2 | 12 | 50.66% |
| CRS240920C00090000 | 2024-05-10 10:28AM EDT | 90.00 | 19.55 | 18.10 | 18.60 | 0.00 | - | 2 | 34 | 0.00% |
| CRS240920C00095000 | 2024-06-27 10:19AM EDT | 95.00 | 15.10 | 17.80 | 18.50 | 0.00 | - | 4 | 96 | 48.61% |
| CRS240920C00100000 | 2024-06-26 11:55AM EDT | 100.00 | 12.05 | 14.20 | 14.90 | 0.00 | - | 2 | 26 | 46.69% |
| CRS240920C00105000 | 2024-06-27 3:02PM EDT | 105.00 | 10.00 | 11.10 | 11.80 | 0.00 | - | 1 | 11 | 45.53% |
| CRS240920C00110000 | 2024-06-28 3:29PM EDT | 110.00 | 8.20 | 8.50 | 9.10 | +0.60 | +7.89% | 3 | 18 | 44.38% |
| CRS240920C00115000 | 2024-06-26 10:49AM EDT | 115.00 | 4.60 | 6.20 | 6.80 | 0.00 | - | 1 | 17 | 43.16% |
| CRS240920C00120000 | 2024-05-31 11:39AM EDT | 120.00 | 5.70 | 4.40 | 4.90 | 0.00 | - | 1 | 1 | 41.91% |
| CRS240920C00125000 | 2024-06-14 10:32AM EDT | 125.00 | 1.35 | 3.00 | 3.50 | 0.00 | - | 1 | 13 | 41.26% |
| CRS240920C00130000 | 2024-06-26 9:41AM EDT | 130.00 | 1.40 | 2.10 | 2.45 | 0.00 | - | 1 | 75 | 40.75% |
| CRS240920C00135000 | 2024-06-13 12:27PM EDT | 135.00 | 1.15 | 1.40 | 1.75 | 0.00 | - | 1 | 10 | 40.87% |
| CRS240920C00140000 | 2024-06-04 12:12PM EDT | 140.00 | 1.00 | 0.95 | 1.25 | 0.00 | - | 1 | 2 | 41.09% |
| CRS240920C00145000 | 2024-05-30 1:18PM EDT | 145.00 | 1.45 | 0.60 | 0.90 | 0.00 | - | 1 | 0 | 41.46% |
| CRS240920C00150000 | 2024-05-15 3:08PM EDT | 150.00 | 1.05 | 0.10 | 0.35 | 0.00 | - | - | 1 | 37.01% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240920P00050000 | 2024-02-01 11:53AM EDT | 50.00 | 3.10 | 1.70 | 1.90 | 0.00 | - | - | 87 | 122.80% |
| CRS240920P00055000 | 2024-06-06 12:41PM EDT | 55.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 65.82% |
| CRS240920P00057500 | 2024-05-02 3:39PM EDT | 57.50 | 0.52 | 0.05 | 0.30 | 0.00 | - | 10 | 10 | 65.14% |
| CRS240920P00060000 | 2024-04-18 10:04AM EDT | 60.00 | 1.82 | 0.10 | 0.40 | 0.00 | - | 1 | 11 | 64.80% |
| CRS240920P00062500 | 2024-05-13 2:22PM EDT | 62.50 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 56 | 58.69% |
| CRS240920P00065000 | 2024-04-18 10:04AM EDT | 65.00 | 2.86 | 0.20 | 0.50 | 0.00 | - | 1 | 11 | 60.60% |
| CRS240920P00067500 | 2024-05-01 10:26AM EDT | 67.50 | 1.14 | 0.25 | 0.55 | 0.00 | - | 100 | 124 | 58.20% |
| CRS240920P00070000 | 2024-04-18 2:59PM EDT | 70.00 | 4.10 | 0.40 | 0.70 | 0.00 | - | - | 5 | 58.06% |
| CRS240920P00072500 | 2024-04-18 3:23PM EDT | 72.50 | 4.90 | 0.50 | 0.80 | 0.00 | - | - | 1 | 56.20% |
| CRS240920P00075000 | 2024-06-03 11:15AM EDT | 75.00 | 0.70 | 0.30 | 0.60 | 0.00 | - | 1 | 18 | 51.47% |
| CRS240920P00077500 | 2024-06-14 11:41AM EDT | 77.50 | 1.70 | 0.40 | 0.75 | 0.00 | - | 1 | 12 | 50.29% |
| CRS240920P00080000 | 2024-06-20 1:21PM EDT | 80.00 | 1.60 | 0.60 | 0.90 | 0.00 | - | 706 | 693 | 48.76% |
| CRS240920P00082500 | 2024-04-09 9:30AM EDT | 82.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| CRS240920P00085000 | 2024-05-21 2:40PM EDT | 85.00 | 1.35 | 2.60 | 2.85 | 0.00 | - | 1 | 8 | 58.89% |
| CRS240920P00087500 | 2024-06-07 11:16AM EDT | 87.50 | 2.35 | 1.20 | 1.50 | 0.00 | - | 6 | 7 | 43.90% |
| CRS240920P00090000 | 2024-06-17 11:54AM EDT | 90.00 | 4.73 | 1.50 | 1.85 | 0.00 | - | 1 | 131 | 42.97% |
| CRS240920P00092500 | 2024-06-21 10:05AM EDT | 92.50 | 5.50 | 1.95 | 2.25 | 0.00 | - | 14 | 5 | 41.93% |
| CRS240920P00095000 | 2024-06-21 1:52PM EDT | 95.00 | 5.70 | 2.45 | 2.80 | 0.00 | - | 1 | 2 | 41.43% |
| CRS240920P00097500 | 2024-06-25 3:25PM EDT | 97.50 | 5.70 | 3.00 | 3.50 | 0.00 | - | 3 | 10 | 41.28% |
| CRS240920P00100000 | 2024-06-20 11:04AM EDT | 100.00 | 7.80 | 3.80 | 4.30 | 0.00 | - | 1 | 19 | 41.07% |
| CRS240920P00105000 | 2024-06-04 12:37PM EDT | 105.00 | 8.76 | 5.60 | 6.10 | 0.00 | - | 10 | 10 | 39.94% |
| CRS240920P00110000 | 2024-05-31 3:49PM EDT | 110.00 | 7.90 | 7.90 | 8.40 | 0.00 | - | 17 | 17 | 39.03% |
© 2024 Yahoo. All rights reserved.