UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,431.80 -6.70 (-0.27%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,915.77 +2,682.76 (+5.14%)
Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240621C00045000 | 2024-04-30 11:59AM EDT | 45.00 | 41.30 | 64.50 | 65.30 | 0.00 | - | 1 | 2 | 133.79% |
| CRS240621C00050000 | 2024-05-13 10:24AM EDT | 50.00 | 54.80 | 59.60 | 60.30 | 0.00 | - | 1 | 2 | 124.81% |
| CRS240621C00055000 | 2024-03-15 1:18PM EDT | 55.00 | 12.75 | 23.20 | 23.60 | 0.00 | - | 2 | 5 | 0.00% |
| CRS240621C00057500 | 2024-02-26 4:59PM EDT | 57.50 | 10.10 | 14.00 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
| CRS240621C00060000 | 2024-03-13 3:59PM EDT | 60.00 | 9.18 | 18.60 | 19.10 | 0.00 | - | 1 | 3 | 0.00% |
| CRS240621C00062500 | 2024-05-17 12:36PM EDT | 62.50 | 47.23 | 47.20 | 47.90 | 0.00 | - | 1 | 11 | 99.22% |
| CRS240621C00065000 | 2024-05-14 10:41AM EDT | 65.00 | 38.90 | 44.70 | 45.40 | 0.00 | - | 1 | 18 | 93.16% |
| CRS240621C00067500 | 2024-04-10 12:12PM EDT | 67.50 | 12.30 | 35.30 | 40.00 | 0.00 | - | 5 | 34 | 0.00% |
| CRS240621C00070000 | 2024-04-04 10:26AM EDT | 70.00 | 9.70 | 33.90 | 34.70 | 0.00 | - | 6 | 49 | 0.00% |
| CRS240621C00072500 | 2024-05-09 9:53AM EDT | 72.50 | 32.53 | 37.30 | 38.00 | 0.00 | - | 1 | 6 | 80.47% |
| CRS240621C00075000 | 2024-05-01 2:58PM EDT | 75.00 | 25.28 | 34.80 | 35.50 | 0.00 | - | 1 | 36 | 74.90% |
| CRS240621C00077500 | 2024-05-06 11:20AM EDT | 77.50 | 25.84 | 32.30 | 33.00 | 0.00 | - | 1 | 29 | 69.43% |
| CRS240621C00080000 | 2024-05-17 10:02AM EDT | 80.00 | 31.00 | 29.80 | 30.60 | 0.00 | - | 4 | 120 | 65.77% |
| CRS240621C00082500 | 2024-05-07 9:31AM EDT | 82.50 | 20.50 | 27.40 | 28.10 | 0.00 | - | 1 | 17 | 61.91% |
| CRS240621C00085000 | 2024-05-15 10:18AM EDT | 85.00 | 22.88 | 24.90 | 25.70 | 0.00 | - | 5 | 282 | 57.96% |
| CRS240621C00087500 | 2024-05-14 10:42AM EDT | 87.50 | 17.00 | 22.50 | 23.20 | 0.00 | - | 1 | 3 | 53.83% |
| CRS240621C00090000 | 2024-05-09 1:40PM EDT | 90.00 | 17.15 | 20.10 | 20.80 | 0.00 | - | 2 | 70 | 50.59% |
| CRS240621C00095000 | 2024-05-10 2:02PM EDT | 95.00 | 11.23 | 15.40 | 16.10 | 0.00 | - | 1 | 606 | 49.41% |
| CRS240621C00100000 | 2024-05-20 3:46PM EDT | 100.00 | 11.20 | 11.10 | 11.60 | -0.80 | -6.67% | 1,304 | 1,851 | 42.63% |
| CRS240621C00105000 | 2024-05-17 3:22PM EDT | 105.00 | 7.55 | 7.30 | 7.80 | 0.00 | - | 9 | 277 | 39.32% |
| CRS240621C00110000 | 2024-05-20 3:52PM EDT | 110.00 | 4.60 | 4.30 | 4.70 | 0.00 | - | 22 | 401 | 36.54% |
| CRS240621C00115000 | 2024-05-20 3:58PM EDT | 115.00 | 2.48 | 2.25 | 2.45 | +0.03 | +1.22% | 380 | 412 | 34.13% |
| CRS240621C00120000 | 2024-05-20 3:54PM EDT | 120.00 | 1.12 | 0.95 | 1.20 | -0.03 | -2.61% | 9 | 463 | 33.57% |
| CRS240621C00125000 | 2024-05-20 3:45PM EDT | 125.00 | 0.52 | 0.40 | 0.60 | +0.12 | +30.00% | 8 | 2 | 34.33% |
| CRS240621C00130000 | 2024-05-17 12:08PM EDT | 130.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 35.30% |
| CRS240621C00135000 | 2024-05-16 3:35PM EDT | 135.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | - | 35 | 38.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240621P00040000 | 2024-01-26 1:39PM EDT | 40.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | 50 | 50 | 172.27% |
| CRS240621P00042500 | 2024-01-29 10:37AM EDT | 42.50 | 0.60 | 0.10 | 0.80 | 0.00 | - | - | 1 | 171.97% |
| CRS240621P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 16 | 124.61% |
| CRS240621P00047500 | 2024-04-08 10:03AM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 125.59% |
| CRS240621P00050000 | 2024-05-02 11:14AM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 118.56% |
| CRS240621P00055000 | 2024-04-15 3:19PM EDT | 55.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 105.27% |
| CRS240621P00057500 | 2024-04-29 12:30PM EDT | 57.50 | 0.23 | 0.00 | 0.25 | 0.00 | - | 10 | 13 | 99.22% |
| CRS240621P00060000 | 2024-05-06 2:50PM EDT | 60.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 63 | 93.16% |
| CRS240621P00062500 | 2024-03-27 3:44PM EDT | 62.50 | 2.05 | 0.35 | 0.50 | 0.00 | - | 10 | 58 | 106.93% |
| CRS240621P00065000 | 2024-05-08 12:41PM EDT | 65.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 18 | 82.03% |
| CRS240621P00067500 | 2024-04-18 1:06PM EDT | 67.50 | 1.45 | 0.00 | 0.25 | 0.00 | - | 3 | 28 | 76.76% |
| CRS240621P00070000 | 2024-05-07 3:34PM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 24 | 71.68% |
| CRS240621P00072500 | 2024-05-13 3:56PM EDT | 72.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 47 | 66.60% |
| CRS240621P00075000 | 2024-05-06 11:21AM EDT | 75.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 12 | 41 | 61.82% |
| CRS240621P00077500 | 2024-05-06 11:20AM EDT | 77.50 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 57.13% |
| CRS240621P00080000 | 2024-04-18 3:46PM EDT | 80.00 | 5.40 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 52.54% |
| CRS240621P00082500 | 2024-05-01 3:27PM EDT | 82.50 | 0.84 | 0.00 | 0.25 | 0.00 | - | - | 26 | 54.25% |
| CRS240621P00085000 | 2024-05-07 3:43PM EDT | 85.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 1 | 28 | 49.46% |
| CRS240621P00087500 | 2024-05-13 3:59PM EDT | 87.50 | 0.50 | 0.10 | 0.25 | 0.00 | - | 10 | 73 | 44.78% |
| CRS240621P00090000 | 2024-05-10 2:10PM EDT | 90.00 | 0.70 | 0.15 | 0.40 | 0.00 | - | 1 | 121 | 44.43% |
| CRS240621P00092500 | 2024-05-07 3:27PM EDT | 92.50 | 1.35 | 0.25 | 0.45 | 0.00 | - | 2 | 32 | 40.63% |
| CRS240621P00095000 | 2024-05-16 2:50PM EDT | 95.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 5 | 105 | 38.53% |
| CRS240621P00097500 | 2024-05-20 2:20PM EDT | 97.50 | 0.60 | 0.60 | 0.85 | -0.15 | -20.00% | 1 | 19 | 37.09% |
| CRS240621P00100000 | 2024-05-20 3:44PM EDT | 100.00 | 1.00 | 0.95 | 1.15 | -0.10 | -9.09% | 1,304 | 1,356 | 35.18% |
| CRS240621P00105000 | 2024-05-17 10:49AM EDT | 105.00 | 1.99 | 2.10 | 2.35 | -0.19 | -8.72% | 2 | 215 | 33.58% |
| CRS240621P00110000 | 2024-05-20 2:35PM EDT | 110.00 | 3.70 | 4.00 | 4.30 | -0.70 | -15.91% | 14 | 11 | 31.76% |
| CRS240621P00115000 | 2024-05-17 2:42PM EDT | 115.00 | 7.30 | 6.80 | 7.30 | 0.00 | - | 3 | 4 | 30.98% |
© 2024 Yahoo. All rights reserved.