Singapore markets closed

Carpenter Technology Corporation (CRS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.04-1.34 (-1.69%)
At close: 04:00PM EDT
78.04 0.00 (0.00%)
After hours: 05:59PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRS240517C000650002024-04-18 3:38PM EDT65.0016.0013.6013.800.00-1257.37%
CRS240517C000675002024-04-15 1:29PM EDT67.509.6511.3011.500.00-11053.00%
CRS240517C000700002024-04-10 3:40PM EDT70.008.709.209.500.00-23251.73%
CRS240517C000725002024-04-19 3:35PM EDT72.507.407.307.50+0.15+2.07%51550.95%
CRS240517C000750002024-04-15 2:35PM EDT75.005.655.605.80+1.15+25.56%17249.44%
CRS240517C000775002024-04-19 3:52PM EDT77.504.204.204.40-1.70-28.81%98348.90%
CRS240517C000800002024-04-19 3:24PM EDT80.003.203.003.20-1.12-25.93%1313747.93%
CRS240517C000825002024-04-19 3:38PM EDT82.502.252.152.30-0.65-22.41%651747.75%
CRS240517C000850002024-04-18 3:03PM EDT85.001.801.501.60-0.40-18.18%315147.46%
CRS240517C000875002024-04-18 3:29PM EDT87.501.651.001.100.00-4847.51%
CRS240517C000900002024-04-19 1:04PM EDT90.000.830.650.75+0.18+27.69%102847.75%
CRS240517C000950002024-04-18 3:29PM EDT95.000.550.300.400.00-51650.39%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRS240517P000450002024-04-08 10:19AM EDT45.000.130.000.250.00-1299.61%
CRS240517P000500002024-04-01 2:47PM EDT50.000.170.050.250.00-12085.16%
CRS240517P000550002024-03-22 3:55PM EDT55.000.550.100.250.00-4771.09%
CRS240517P000600002024-04-15 12:11PM EDT60.000.300.250.350.00-166362.21%
CRS240517P000625002024-03-26 1:00PM EDT62.501.590.350.450.00-101058.11%
CRS240517P000650002024-04-18 10:43AM EDT65.000.440.500.60+0.04+10.00%507054.44%
CRS240517P000675002024-04-19 2:15PM EDT67.500.750.750.90-0.35-31.82%22052.27%
CRS240517P000700002024-04-19 3:40PM EDT70.001.291.151.30+0.14+12.17%106350.29%
CRS240517P000725002024-04-19 11:48AM EDT72.501.481.751.85+0.13+9.63%521,23549.39%
CRS240517P000750002024-04-09 12:30PM EDT75.002.432.552.650.00-101848.07%
CRS240517P000800002024-04-19 12:38PM EDT80.004.554.905.10+0.56+14.04%18547.22%
CRS240517P000900002024-04-12 10:35AM EDT90.0012.7012.5012.800.00-1049.56%