UK markets open in 4 hours 25 minutes
NIKKEI 225
38,729.84 +9.37 (+0.02%) HANG SENG
18,005.83 -106.80 (-0.59%) CRUDE OIL
78.14 -0.48 (-0.61%) GOLD FUTURES
2,320.90 +2.90 (+0.13%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,324.63 -1,074.13 (-2.01%)
Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 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 | 65.53% |
| CRS240920C00060000 | 2024-04-09 10:15AM EDT | 60.00 | 22.60 | 45.00 | 49.40 | 0.00 | - | 16 | 12 | 95.12% |
| 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 | 38.20 | 38.80 | 0.00 | - | 1 | 5 | 65.33% |
| CRS240920C00070000 | 2024-04-15 1:45PM EDT | 70.00 | 12.34 | 39.00 | 43.90 | 0.00 | - | 5 | 3 | 109.63% |
| CRS240920C00075000 | 2024-04-29 1:07PM EDT | 75.00 | 14.46 | 38.20 | 38.80 | 0.00 | - | 1 | 17 | 111.30% |
| CRS240920C00077500 | 2024-04-05 3:22PM EDT | 77.50 | 9.60 | 28.90 | 29.60 | 0.00 | - | 3 | 6 | 56.18% |
| CRS240920C00080000 | 2024-06-10 12:29PM EDT | 80.00 | 26.00 | 26.60 | 27.30 | 0.00 | - | 12 | 21 | 53.60% |
| CRS240920C00082500 | 2024-05-15 2:56PM EDT | 82.50 | 29.79 | 24.40 | 25.00 | 0.00 | - | 1 | 19 | 51.28% |
| CRS240920C00085000 | 2024-05-23 3:33PM EDT | 85.00 | 25.51 | 22.30 | 22.90 | 0.00 | - | 1 | 24 | 51.95% |
| CRS240920C00087500 | 2024-04-30 3:59PM EDT | 87.50 | 8.60 | 26.30 | 29.00 | 0.00 | - | - | 10 | 89.97% |
| CRS240920C00090000 | 2024-05-10 10:28AM EDT | 90.00 | 19.55 | 18.10 | 18.60 | 0.00 | - | 2 | 34 | 47.23% |
| CRS240920C00095000 | 2024-06-10 2:34PM EDT | 95.00 | 14.50 | 14.70 | 15.30 | 0.00 | - | 62 | 96 | 46.91% |
| CRS240920C00100000 | 2024-06-13 1:09PM EDT | 100.00 | 11.73 | 11.50 | 11.90 | +0.33 | +2.89% | 1 | 27 | 44.19% |
| CRS240920C00105000 | 2024-06-05 11:53AM EDT | 105.00 | 9.72 | 8.90 | 9.20 | 0.00 | - | 9 | 10 | 43.05% |
| CRS240920C00110000 | 2024-05-22 9:58AM EDT | 110.00 | 11.40 | 6.60 | 6.90 | 0.00 | - | 1 | 13 | 41.87% |
| CRS240920C00115000 | 2024-06-03 10:07AM EDT | 115.00 | 8.20 | 4.70 | 5.10 | 0.00 | - | 1 | 15 | 41.16% |
| CRS240920C00120000 | 2024-05-31 11:39AM EDT | 120.00 | 5.70 | 3.30 | 3.60 | 0.00 | - | 1 | 1 | 40.09% |
| CRS240920C00125000 | 2024-06-10 12:00PM EDT | 125.00 | 2.26 | 2.30 | 2.55 | 0.00 | - | 1 | 14 | 39.66% |
| CRS240920C00130000 | 2024-05-13 11:20AM EDT | 130.00 | 2.51 | 1.70 | 2.05 | 0.00 | - | 73 | 75 | 41.26% |
| CRS240920C00135000 | 2024-06-13 12:27PM EDT | 135.00 | 1.15 | 1.05 | 1.40 | +0.05 | +4.55% | 1 | 9 | 40.63% |
| CRS240920C00140000 | 2024-06-04 12:12PM EDT | 140.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 1 | 2 | 40.21% |
| CRS240920C00145000 | 2024-05-30 1:18PM EDT | 145.00 | 1.45 | 0.50 | 0.70 | 0.00 | - | 1 | 0 | 40.70% |
| CRS240920C00150000 | 2024-05-15 3:08PM EDT | 150.00 | 1.05 | 0.35 | 0.50 | 0.00 | - | - | 1 | 40.92% |
Putsfor20 September 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 | 108.79% |
| CRS240920P00055000 | 2024-06-06 12:41PM EDT | 55.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 10 | 58.89% |
| CRS240920P00057500 | 2024-05-02 3:39PM EDT | 57.50 | 0.52 | 0.05 | 0.30 | 0.00 | - | 10 | 10 | 56.54% |
| CRS240920P00060000 | 2024-04-18 10:04AM EDT | 60.00 | 1.82 | 0.10 | 0.40 | 0.00 | - | 1 | 11 | 56.06% |
| CRS240920P00062500 | 2024-05-13 2:22PM EDT | 62.50 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 56 | 50.54% |
| CRS240920P00065000 | 2024-04-18 10:04AM EDT | 65.00 | 2.86 | 0.20 | 0.50 | 0.00 | - | 1 | 11 | 52.00% |
| CRS240920P00067500 | 2024-05-01 10:26AM EDT | 67.50 | 1.14 | 0.25 | 0.55 | 0.00 | - | 100 | 124 | 53.03% |
| CRS240920P00070000 | 2024-04-18 2:59PM EDT | 70.00 | 4.10 | 0.40 | 0.70 | 0.00 | - | - | 5 | 52.05% |
| CRS240920P00072500 | 2024-04-18 3:23PM EDT | 72.50 | 4.90 | 0.50 | 0.80 | 0.00 | - | - | 1 | 49.88% |
| CRS240920P00075000 | 2024-06-03 11:15AM EDT | 75.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 1 | 18 | 47.56% |
| CRS240920P00077500 | 2024-04-17 3:41PM EDT | 77.50 | 7.60 | 0.80 | 1.10 | 0.00 | - | 5 | 11 | 46.29% |
| CRS240920P00080000 | 2024-06-11 10:52AM EDT | 80.00 | 1.35 | 1.00 | 1.30 | 0.00 | - | 706 | 690 | 44.65% |
| 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 | 1.60 | 1.85 | 0.00 | - | 1 | 8 | 41.80% |
| CRS240920P00087500 | 2024-06-07 11:16AM EDT | 87.50 | 2.35 | 2.05 | 2.30 | 0.00 | - | 6 | 7 | 41.14% |
| CRS240920P00090000 | 2024-06-06 10:27AM EDT | 90.00 | 2.30 | 2.55 | 2.80 | 0.00 | - | 125 | 130 | 40.27% |
| CRS240920P00092500 | 2024-06-11 10:37AM EDT | 92.50 | 3.95 | 3.10 | 3.50 | 0.00 | - | 1 | 15 | 40.11% |
| CRS240920P00095000 | 2024-05-17 10:54AM EDT | 95.00 | 3.20 | 3.80 | 4.20 | 0.00 | - | 2 | 2 | 39.35% |
| CRS240920P00097500 | 2024-05-13 12:45PM EDT | 97.50 | 5.70 | 4.20 | 4.60 | 0.00 | - | 4 | 4 | 36.55% |
| CRS240920P00100000 | 2024-06-11 10:37AM EDT | 100.00 | 6.86 | 5.60 | 6.00 | 0.00 | - | 1 | 17 | 38.29% |
| CRS240920P00105000 | 2024-06-04 12:37PM EDT | 105.00 | 8.76 | 7.90 | 8.30 | 0.00 | - | 10 | 10 | 37.43% |
| CRS240920P00110000 | 2024-05-31 3:49PM EDT | 110.00 | 7.90 | 10.60 | 11.10 | 0.00 | - | 17 | 17 | 36.68% |
© 2024 Yahoo. All rights reserved.