Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,808.33 +905.45 (+1.44%) CMC Crypto 200
1,345.69 -50.84 (-3.64%)
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 | 2024-04-24 10:59AM EDT | 65.00 | 19.20 | 19.20 | 19.60 | +4.10 | +27.15% | 1 | 3 | 74.37% |
| CRS240517C00067500 | 2024-04-15 1:29PM EDT | 67.50 | 9.65 | 16.80 | 17.20 | 0.00 | - | 1 | 10 | 69.24% |
| CRS240517C00070000 | 2024-04-10 3:40PM EDT | 70.00 | 8.70 | 14.40 | 14.80 | 0.00 | - | 2 | 32 | 63.38% |
| CRS240517C00072500 | 2024-04-19 3:35PM EDT | 72.50 | 7.40 | 12.10 | 12.50 | 0.00 | - | 5 | 10 | 59.23% |
| CRS240517C00075000 | 2024-04-26 9:46AM EDT | 75.00 | 9.30 | 9.90 | 10.20 | +1.44 | +18.32% | 2 | 67 | 54.74% |
| CRS240517C00077500 | 2024-04-26 3:40PM EDT | 77.50 | 7.70 | 7.80 | 8.10 | +1.30 | +20.31% | 3 | 87 | 51.25% |
| CRS240517C00080000 | 2024-04-25 2:23PM EDT | 80.00 | 5.53 | 6.00 | 6.30 | +0.72 | +14.97% | 33 | 158 | 52.08% |
| CRS240517C00082500 | 2024-04-26 3:12PM EDT | 82.50 | 4.38 | 4.40 | 4.70 | +0.98 | +28.82% | 22 | 534 | 50.24% |
| CRS240517C00085000 | 2024-04-26 3:22PM EDT | 85.00 | 3.10 | 3.10 | 3.40 | +0.75 | +31.91% | 8 | 163 | 49.19% |
| CRS240517C00087500 | 2024-04-26 2:22PM EDT | 87.50 | 2.04 | 2.10 | 2.25 | +0.40 | +24.39% | 6 | 17 | 46.75% |
| CRS240517C00090000 | 2024-04-26 3:13PM EDT | 90.00 | 1.35 | 1.35 | 1.40 | +0.25 | +22.73% | 7 | 40 | 44.85% |
| CRS240517C00095000 | 2024-04-26 2:13PM EDT | 95.00 | 0.56 | 0.55 | 0.70 | +0.08 | +16.67% | 154 | 18 | 48.10% |
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 | 0.25 | 0.00 | - | 1 | 2 | 128.13% |
| CRS240517P00050000 | 2024-04-01 2:47PM EDT | 50.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 12 | 0 | 108.59% |
| CRS240517P00055000 | 2024-03-22 3:55PM EDT | 55.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 4 | 7 | 96.09% |
| CRS240517P00060000 | 2024-04-15 12:11PM EDT | 60.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 16 | 63 | 76.76% |
| CRS240517P00062500 | 2024-04-25 10:32AM EDT | 62.50 | 0.21 | 0.10 | 0.25 | 0.00 | - | 2 | 11 | 70.51% |
| CRS240517P00065000 | 2024-04-25 3:53PM EDT | 65.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 72 | 64.26% |
| CRS240517P00067500 | 2024-04-22 12:57PM EDT | 67.50 | 0.70 | 0.20 | 0.35 | 0.00 | - | 12 | 33 | 60.16% |
| CRS240517P00070000 | 2024-04-24 9:39AM EDT | 70.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 1 | 77 | 55.96% |
| CRS240517P00072500 | 2024-04-22 3:01PM EDT | 72.50 | 1.45 | 0.50 | 0.65 | 0.00 | - | 14 | 1,241 | 53.47% |
| CRS240517P00075000 | 2024-04-26 3:34PM EDT | 75.00 | 0.85 | 0.75 | 0.90 | -0.70 | -45.16% | 157 | 20 | 50.10% |
| CRS240517P00077500 | 2024-04-26 1:40PM EDT | 77.50 | 1.42 | 1.20 | 1.35 | -1.28 | -47.41% | 1 | 507 | 49.56% |
| CRS240517P00080000 | 2024-04-26 3:59PM EDT | 80.00 | 1.90 | 1.85 | 2.00 | -2.79 | -59.49% | 6 | 84 | 47.80% |
| CRS240517P00085000 | 2024-04-26 1:40PM EDT | 85.00 | 4.45 | 3.90 | 4.20 | -3.08 | -40.90% | 1 | 3 | 46.63% |
| CRS240517P00090000 | 2024-04-12 10:35AM EDT | 90.00 | 12.70 | 7.10 | 7.50 | 0.00 | - | 1 | 0 | 46.36% |
© 2024 Yahoo. All rights reserved.