Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517C00065000 | 2024-04-26 3:48PM EDT | 65.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240517C00067500 | 2024-04-15 1:29PM EDT | 67.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240517C00070000 | 2024-04-10 3:40PM EDT | 70.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRS240517C00072500 | 2024-04-19 3:35PM EDT | 72.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRS240517C00075000 | 2024-04-26 9:46AM EDT | 75.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRS240517C00077500 | 2024-04-29 2:44PM EDT | 77.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRS240517C00080000 | 2024-04-29 3:58PM EDT | 80.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRS240517C00082500 | 2024-04-29 1:52PM EDT | 82.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRS240517C00085000 | 2024-04-29 2:44PM EDT | 85.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CRS240517C00087500 | 2024-04-29 11:58AM EDT | 87.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CRS240517C00090000 | 2024-04-29 3:59PM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CRS240517C00095000 | 2024-04-26 2:13PM EDT | 95.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| CRS240517C00100000 | 2024-04-26 2:11PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor17 May 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRS240517P00050000 | 2024-04-01 2:47PM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CRS240517P00055000 | 2024-03-22 3:55PM EDT | 55.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 4 | 7 | 100.59% |
| CRS240517P00060000 | 2024-04-29 10:55AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 25.00% |
| CRS240517P00062500 | 2024-04-25 10:32AM EDT | 62.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRS240517P00065000 | 2024-04-25 3:53PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRS240517P00067500 | 2024-04-29 12:30PM EDT | 67.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CRS240517P00070000 | 2024-04-29 12:11PM EDT | 70.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRS240517P00072500 | 2024-04-29 3:56PM EDT | 72.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CRS240517P00075000 | 2024-04-26 3:34PM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| CRS240517P00077500 | 2024-04-29 10:31AM EDT | 77.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRS240517P00080000 | 2024-04-29 3:56PM EDT | 80.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRS240517P00082500 | 2024-04-29 3:43PM EDT | 82.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRS240517P00085000 | 2024-04-26 1:40PM EDT | 85.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240517P00087500 | 2024-04-22 10:30AM EDT | 87.50 | 9.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRS240517P00090000 | 2024-04-12 10:35AM EDT | 90.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.