Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS241220C00035000 | 2024-06-24 11:30AM EDT | 35.00 | 65.21 | 74.70 | 75.80 | 0.00 | - | 1 | 8 | 95.31% |
| CRS241220C00040000 | 2024-01-12 11:04AM EDT | 40.00 | 30.25 | 25.80 | 26.30 | 0.00 | - | 4 | 22 | 0.00% |
| CRS241220C00045000 | 2024-04-09 1:35PM EDT | 45.00 | 36.60 | 60.00 | 64.60 | 0.00 | - | 1 | 72 | 46.09% |
| CRS241220C00050000 | 2024-04-09 1:57PM EDT | 50.00 | 31.90 | 55.50 | 60.40 | 0.00 | - | 1 | 12 | 70.70% |
| CRS241220C00052500 | 2024-06-05 2:29PM EDT | 52.50 | 54.93 | 57.90 | 59.00 | 0.00 | - | 2 | 1 | 75.12% |
| CRS241220C00055000 | 2024-06-21 11:44AM EDT | 55.00 | 44.84 | 55.50 | 56.60 | 0.00 | - | 2 | 104 | 72.31% |
| CRS241220C00060000 | 2024-06-21 3:06PM EDT | 60.00 | 40.76 | 50.80 | 51.90 | 0.00 | - | 1 | 26 | 67.85% |
| CRS241220C00062500 | 2024-03-07 12:05PM EDT | 62.50 | 13.53 | 20.80 | 21.20 | 0.00 | - | 20 | 15 | 0.00% |
| CRS241220C00065000 | 2024-04-08 11:48AM EDT | 65.00 | 20.50 | 42.00 | 42.50 | 0.00 | - | 50 | 52 | 0.00% |
| CRS241220C00067500 | 2024-06-07 1:06PM EDT | 67.50 | 39.86 | 43.80 | 45.00 | 0.00 | - | 6 | 12 | 61.67% |
| CRS241220C00070000 | 2024-05-01 10:23AM EDT | 70.00 | 28.95 | 43.50 | 44.20 | 0.00 | - | 1 | 3 | 71.72% |
| CRS241220C00075000 | 2024-05-13 3:33PM EDT | 75.00 | 32.70 | 34.00 | 34.70 | 0.00 | - | 1 | 10 | 26.47% |
| CRS241220C00077500 | 2024-06-20 9:33AM EDT | 77.50 | 27.50 | 35.00 | 36.10 | 0.00 | - | 1 | 5 | 55.25% |
| CRS241220C00080000 | 2024-04-29 12:59PM EDT | 80.00 | 13.80 | 35.60 | 36.30 | 0.00 | - | 3 | 18 | 67.13% |
| CRS241220C00082500 | 2024-05-31 3:52PM EDT | 82.50 | 32.86 | 30.70 | 31.80 | 0.00 | - | 1 | 1 | 52.04% |
| CRS241220C00085000 | 2024-04-22 3:19PM EDT | 85.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRS241220C00087500 | 2024-05-01 10:33AM EDT | 87.50 | 17.60 | 28.70 | 29.30 | 0.00 | - | - | 1 | 57.65% |
| CRS241220C00090000 | 2024-06-27 10:30AM EDT | 90.00 | 22.80 | 24.90 | 25.90 | 0.00 | - | 1 | 10 | 51.15% |
| CRS241220C00092500 | 2024-05-03 11:50AM EDT | 92.50 | 20.20 | 25.00 | 25.60 | 0.00 | - | 1 | 0 | 55.14% |
| CRS241220C00095000 | 2024-05-23 1:14PM EDT | 95.00 | 21.00 | 14.50 | 14.90 | 0.00 | - | 1 | 9 | 14.09% |
| CRS241220C00097500 | 2024-06-21 10:03AM EDT | 97.50 | 11.96 | 19.80 | 20.80 | 0.00 | - | 2 | 4 | 49.00% |
| CRS241220C00100000 | 2024-06-26 12:46PM EDT | 100.00 | 15.70 | 18.30 | 19.20 | 0.00 | - | 1 | 332 | 48.22% |
| CRS241220C00105000 | 2024-06-17 11:21AM EDT | 105.00 | 8.30 | 15.40 | 16.30 | 0.00 | - | 1 | 15 | 47.07% |
| CRS241220C00110000 | 2024-06-26 1:00PM EDT | 110.00 | 10.70 | 12.90 | 13.60 | 0.00 | - | 11 | 22 | 45.72% |
| CRS241220C00115000 | 2024-06-26 11:51AM EDT | 115.00 | 9.20 | 10.60 | 11.20 | 0.00 | - | 1 | 185 | 44.47% |
| CRS241220C00120000 | 2024-06-20 3:15PM EDT | 120.00 | 5.01 | 8.60 | 9.20 | 0.00 | - | 10 | 46 | 43.67% |
| CRS241220C00125000 | 2024-06-11 3:58PM EDT | 125.00 | 5.40 | 6.90 | 7.50 | 0.00 | - | 1 | 51 | 43.02% |
| CRS241220C00130000 | 2024-06-18 3:22PM EDT | 130.00 | 3.50 | 5.40 | 6.10 | 0.00 | - | 13 | 45 | 42.58% |
| CRS241220C00135000 | 2024-06-11 2:32PM EDT | 135.00 | 3.60 | 4.30 | 4.90 | 0.00 | - | 1 | 20 | 42.08% |
| CRS241220C00140000 | 2024-06-27 1:23PM EDT | 140.00 | 3.10 | 3.30 | 4.00 | 0.00 | - | 1 | 1 | 42.04% |
| CRS241220C00145000 | 2024-06-27 1:12PM EDT | 145.00 | 2.40 | 2.65 | 3.20 | 0.00 | - | 2 | 24 | 41.75% |
| CRS241220C00155000 | 2024-05-13 12:32PM EDT | 155.00 | 1.80 | 1.40 | 1.70 | 0.00 | - | 2 | 2 | 39.33% |
| CRS241220C00165000 | 2024-05-24 9:48AM EDT | 165.00 | 1.41 | 0.50 | 0.75 | 0.00 | - | 3 | 3 | 36.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS241220P00037500 | 2024-04-01 10:03AM EDT | 37.50 | 0.60 | 0.00 | 0.45 | 0.00 | - | 20 | 30 | 74.71% |
| CRS241220P00040000 | 2023-12-27 10:30AM EDT | 40.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | - | 1 | 99.17% |
| CRS241220P00045000 | 2024-04-01 10:03AM EDT | 45.00 | 1.10 | 0.35 | 0.70 | 0.00 | - | - | 20 | 72.46% |
| CRS241220P00047500 | 2024-06-03 12:15PM EDT | 47.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 3 | 38 | 57.13% |
| CRS241220P00050000 | 2024-06-06 12:40PM EDT | 50.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 2 | 21 | 55.96% |
| CRS241220P00052500 | 2023-12-05 3:14PM EDT | 52.50 | 3.40 | 3.60 | 3.90 | 0.00 | - | 131 | 140 | 100.17% |
| CRS241220P00055000 | 2024-06-05 3:54PM EDT | 55.00 | 0.46 | 0.15 | 0.45 | 0.00 | - | 10 | 40 | 52.20% |
| CRS241220P00057500 | 2024-06-06 11:58AM EDT | 57.50 | 0.65 | 0.20 | 0.55 | 0.00 | - | 1 | 84 | 51.12% |
| CRS241220P00060000 | 2024-05-02 1:45PM EDT | 60.00 | 1.20 | 0.45 | 0.80 | 0.00 | - | 2 | 83 | 53.10% |
| CRS241220P00062500 | 2024-06-06 12:41PM EDT | 62.50 | 0.90 | 0.40 | 0.75 | 0.00 | - | 1 | 2 | 51.95% |
| CRS241220P00065000 | 2024-06-21 1:30PM EDT | 65.00 | 1.14 | 0.50 | 0.90 | 0.00 | - | 3 | 3 | 50.93% |
| CRS241220P00067500 | 2024-05-21 2:54PM EDT | 67.50 | 1.10 | 1.30 | 1.65 | 0.00 | - | 2 | 29 | 54.15% |
| CRS241220P00070000 | 2024-04-26 3:16PM EDT | 70.00 | 4.60 | 1.15 | 1.50 | 0.00 | - | 1 | 33 | 51.12% |
| CRS241220P00072500 | 2024-06-12 2:57PM EDT | 72.50 | 1.35 | 1.05 | 1.45 | 0.00 | - | - | 624 | 47.49% |
| CRS241220P00075000 | 2024-06-24 12:54PM EDT | 75.00 | 2.40 | 1.20 | 1.70 | 0.00 | - | 1 | 515 | 46.51% |
| CRS241220P00077500 | 2024-05-01 11:05AM EDT | 77.50 | 4.50 | 1.70 | 2.15 | 0.00 | - | - | 1 | 46.73% |
| CRS241220P00080000 | 2024-06-26 2:47PM EDT | 80.00 | 2.50 | 2.05 | 2.40 | 0.00 | - | 1 | 2 | 45.22% |
| CRS241220P00082500 | 2024-06-17 3:24PM EDT | 82.50 | 3.80 | 2.10 | 2.55 | 0.00 | - | 1 | 1 | 42.96% |
| CRS241220P00085000 | 2024-05-28 11:17AM EDT | 85.00 | 3.01 | 2.95 | 3.40 | 0.00 | - | 2 | 10 | 44.51% |
| CRS241220P00087500 | 2024-05-01 12:32PM EDT | 87.50 | 7.77 | 3.30 | 3.60 | 0.00 | - | - | 1 | 42.19% |
| CRS241220P00090000 | 2024-05-28 11:17AM EDT | 90.00 | 4.08 | 4.10 | 4.60 | 0.00 | - | 2 | 3 | 43.54% |
| CRS241220P00095000 | 2024-06-26 1:26PM EDT | 95.00 | 6.40 | 4.90 | 5.60 | 0.00 | - | 1 | 2 | 40.70% |
| CRS241220P00100000 | 2024-06-26 2:44PM EDT | 100.00 | 8.40 | 6.70 | 7.30 | 0.00 | - | 2 | 5 | 39.75% |
| CRS241220P00105000 | 2024-06-05 3:53PM EDT | 105.00 | 10.60 | 8.70 | 9.40 | 0.00 | - | 10 | 10 | 39.09% |
| CRS241220P00110000 | 2024-06-26 12:07PM EDT | 110.00 | 13.10 | 11.10 | 11.80 | 0.00 | - | 1 | 2 | 38.33% |
| CRS241220P00125000 | 2024-05-16 1:28PM EDT | 125.00 | 20.20 | 29.00 | 29.60 | 0.00 | - | - | 4 | 64.47% |
| CRS241220P00130000 | 2024-06-14 3:41PM EDT | 130.00 | 33.95 | 23.60 | 25.60 | 0.00 | - | 1 | 26 | 39.22% |
© 2024 Yahoo. All rights reserved.