Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517C00065000 | 2024-04-18 3:38PM EDT | 65.00 | 16.00 | 16.00 | 16.30 | 0.00 | - | 1 | 2 | 67.19% |
| CRS240517C00067500 | 2024-04-15 1:29PM EDT | 67.50 | 9.65 | 13.60 | 13.90 | 0.00 | - | 1 | 10 | 60.79% |
| CRS240517C00070000 | 2024-04-10 3:40PM EDT | 70.00 | 8.70 | 11.30 | 11.60 | 0.00 | - | 2 | 32 | 55.96% |
| CRS240517C00072500 | 2024-04-19 3:35PM EDT | 72.50 | 7.40 | 9.20 | 9.50 | 0.00 | - | 5 | 10 | 53.49% |
| CRS240517C00075000 | 2024-04-22 9:35AM EDT | 75.00 | 4.60 | 7.30 | 7.60 | 0.00 | - | 3 | 69 | 51.88% |
| CRS240517C00077500 | 2024-04-22 3:11PM EDT | 77.50 | 4.70 | 5.60 | 5.80 | 0.00 | - | 4 | 88 | 51.03% |
| CRS240517C00080000 | 2024-04-23 12:35PM EDT | 80.00 | 4.40 | 4.10 | 4.40 | +1.30 | +41.94% | 16 | 147 | 50.46% |
| CRS240517C00082500 | 2024-04-23 11:58AM EDT | 82.50 | 2.75 | 2.95 | 3.20 | +0.50 | +22.22% | 18 | 518 | 49.44% |
| CRS240517C00085000 | 2024-04-23 3:51PM EDT | 85.00 | 2.11 | 2.05 | 2.20 | +0.75 | +55.15% | 7 | 156 | 47.95% |
| CRS240517C00087500 | 2024-04-23 2:20PM EDT | 87.50 | 1.58 | 1.35 | 1.50 | -0.07 | -4.24% | 2 | 8 | 47.49% |
| CRS240517C00090000 | 2024-04-23 1:48PM EDT | 90.00 | 1.05 | 0.90 | 1.05 | +0.22 | +26.51% | 2 | 38 | 48.15% |
| CRS240517C00095000 | 2024-04-23 2:20PM EDT | 95.00 | 0.48 | 0.40 | 0.50 | +0.18 | +60.00% | 2 | 18 | 49.46% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517P00045000 | 2024-04-08 10:19AM EDT | 45.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 89.84% |
| CRS240517P00050000 | 2024-04-01 2:47PM EDT | 50.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 12 | 0 | 85.94% |
| CRS240517P00055000 | 2024-03-22 3:55PM EDT | 55.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 4 | 7 | 80.66% |
| CRS240517P00060000 | 2024-04-15 12:11PM EDT | 60.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 16 | 63 | 64.65% |
| CRS240517P00062500 | 2024-03-26 1:00PM EDT | 62.50 | 1.59 | 0.15 | 0.30 | 0.00 | - | 10 | 10 | 59.86% |
| CRS240517P00065000 | 2024-04-19 9:36AM EDT | 65.00 | 0.44 | 0.25 | 0.35 | 0.00 | - | 50 | 70 | 55.57% |
| CRS240517P00067500 | 2024-04-22 12:57PM EDT | 67.50 | 0.70 | 0.45 | 0.55 | 0.00 | - | 12 | 33 | 54.25% |
| CRS240517P00070000 | 2024-04-23 3:47PM EDT | 70.00 | 0.70 | 0.65 | 0.75 | -0.40 | -36.36% | 9 | 74 | 50.68% |
| CRS240517P00072500 | 2024-04-22 3:01PM EDT | 72.50 | 1.45 | 1.00 | 1.15 | 0.00 | - | 14 | 1,241 | 50.17% |
| CRS240517P00075000 | 2024-04-23 3:09PM EDT | 75.00 | 1.55 | 1.55 | 1.70 | -1.15 | -42.59% | 5 | 19 | 48.36% |
| CRS240517P00077500 | 2024-04-22 12:28PM EDT | 77.50 | 3.55 | 2.30 | 2.45 | 0.00 | - | 1 | 507 | 46.63% |
| CRS240517P00080000 | 2024-04-23 9:31AM EDT | 80.00 | 4.69 | 3.30 | 3.50 | +0.42 | +9.84% | 1 | 84 | 45.70% |
| CRS240517P00085000 | 2024-04-22 3:57PM EDT | 85.00 | 7.53 | 6.20 | 6.50 | 0.00 | - | 3 | 3 | 45.46% |
| CRS240517P00090000 | 2024-04-12 10:35AM EDT | 90.00 | 12.70 | 10.10 | 10.40 | 0.00 | - | 1 | 0 | 45.70% |
© 2024 Yahoo. All rights reserved.