Singapore markets closed

Carpenter Technology Corporation (CRS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.83-0.15 (-0.14%)
At close: 04:00PM EDT
109.75 -0.08 (-0.07%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRS240621C000450002024-04-30 11:59AM EDT45.0041.3064.8065.300.00-12142.38%
CRS240621C000500002024-05-13 10:24AM EDT50.0054.8059.8060.400.00-12131.06%
CRS240621C000550002024-03-15 1:18PM EDT55.0012.7523.2023.600.00-250.00%
CRS240621C000575002024-02-26 4:59PM EDT57.5010.1014.0014.400.00-110.00%
CRS240621C000600002024-03-13 3:59PM EDT60.009.1818.6019.100.00-130.00%
CRS240621C000625002024-05-17 12:36PM EDT62.5047.2347.4048.00+35.87+315.76%112102.73%
CRS240621C000650002024-05-14 10:41AM EDT65.0038.9044.9045.500.00-11896.48%
CRS240621C000675002024-04-10 12:12PM EDT67.5012.3035.3040.000.00-5340.00%
CRS240621C000700002024-04-04 10:26AM EDT70.009.7033.9034.700.00-6490.00%
CRS240621C000725002024-05-09 9:53AM EDT72.5032.5337.5038.000.00-1680.96%
CRS240621C000750002024-05-01 2:58PM EDT75.0025.2835.0035.600.00-13677.05%
CRS240621C000775002024-05-06 11:20AM EDT77.5025.8432.5033.100.00-12971.53%
CRS240621C000800002024-05-17 10:02AM EDT80.0031.0030.1030.600.00-412067.58%
CRS240621C000825002024-05-07 9:31AM EDT82.5020.5027.6028.200.00-11763.53%
CRS240621C000850002024-05-15 10:18AM EDT85.0022.8825.2025.700.00-528259.35%
CRS240621C000875002024-05-14 10:42AM EDT87.5017.0022.7023.300.00-1355.08%
CRS240621C000900002024-05-09 1:40PM EDT90.0017.1520.3020.900.00-27051.66%
CRS240621C000950002024-05-10 2:02PM EDT95.0011.2315.6016.100.00-160648.02%
CRS240621C001000002024-05-16 11:55AM EDT100.0012.0011.2011.700.00-21,85142.53%
CRS240621C001050002024-05-17 3:22PM EDT105.007.557.407.80-0.95-11.18%927938.40%
CRS240621C001100002024-05-17 3:16PM EDT110.004.604.404.70-0.59-11.37%3341735.77%
CRS240621C001150002024-05-17 3:16PM EDT115.002.452.302.50-0.35-12.50%1240333.86%
CRS240621C001200002024-05-17 3:39PM EDT120.001.151.001.25-0.33-22.30%27122033.47%
CRS240621C001250002024-05-03 9:30AM EDT125.000.400.400.600.00-2233.72%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRS240621P000400002024-01-26 1:39PM EDT40.000.470.250.400.00-5050169.73%
CRS240621P000425002024-01-29 10:37AM EDT42.500.600.100.800.00--1169.53%
CRS240621P000450002024-05-14 9:30AM EDT45.000.050.000.250.00-316131.25%
CRS240621P000475002024-04-08 10:03AM EDT47.500.150.000.250.00-13123.83%
CRS240621P000500002024-05-02 11:14AM EDT50.000.100.000.250.00-39116.80%
CRS240621P000550002024-04-15 3:19PM EDT55.000.500.000.250.00-128103.91%
CRS240621P000575002024-04-29 12:30PM EDT57.500.230.000.250.00-101397.66%
CRS240621P000600002024-05-06 2:50PM EDT60.000.070.000.250.00-36391.80%
CRS240621P000625002024-03-27 3:44PM EDT62.502.050.350.500.00-1058105.47%
CRS240621P000650002024-05-08 12:41PM EDT65.000.250.000.250.00-31880.86%
CRS240621P000675002024-04-18 1:06PM EDT67.501.450.000.250.00-32875.59%
CRS240621P000700002024-05-07 3:34PM EDT70.000.150.000.250.00-102470.61%
CRS240621P000725002024-05-13 3:56PM EDT72.500.090.000.250.00-14765.72%
CRS240621P000750002024-05-06 11:21AM EDT75.000.180.000.250.00-124160.94%
CRS240621P000775002024-05-06 11:20AM EDT77.500.270.000.250.00-1256.35%
CRS240621P000800002024-04-18 3:46PM EDT80.005.400.000.250.00-1251.86%
CRS240621P000825002024-05-01 3:27PM EDT82.500.840.000.250.00--2653.52%
CRS240621P000850002024-05-07 3:43PM EDT85.000.450.000.250.00-12848.83%
CRS240621P000875002024-05-13 3:59PM EDT87.500.500.050.300.00-107345.85%
CRS240621P000900002024-05-10 2:10PM EDT90.000.700.150.350.00-112142.53%
CRS240621P000925002024-05-07 3:27PM EDT92.501.350.250.400.00-23239.01%
CRS240621P000950002024-05-16 2:50PM EDT95.000.650.400.550.00-510537.16%
CRS240621P000975002024-05-17 10:50AM EDT97.500.750.600.85-1.48-66.37%41736.65%
CRS240621P001000002024-05-17 1:34PM EDT100.001.100.951.100.00-41,35634.18%
CRS240621P001050002024-05-17 10:49AM EDT105.002.182.102.30-0.52-19.26%521232.81%
CRS240621P001100002024-05-17 1:25PM EDT110.004.404.004.30+0.12+2.80%5631.51%