Singapore markets open in 7 hours 56 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,181.12 -6.58 (-0.13%) Dow
38,963.53 +79.27 (+0.20%) Nasdaq
16,281.44 -51.11 (-0.31%) Bitcoin USD
62,383.25 -1,213.27 (-1.91%) CMC Crypto 200
1,323.45 +28.78 (+2.22%)
Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
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 | 59.20 | 59.80 | 0.00 | - | 1 | 2 | 116.21% |
| CRS240621C00050000 | 2024-04-09 1:47PM EDT | 50.00 | 30.00 | 54.40 | 54.80 | 0.00 | - | 1 | 2 | 109.86% |
| 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 | 2024-04-03 2:01PM EDT | 62.50 | 11.36 | 41.30 | 42.00 | 0.00 | - | 5 | 12 | 74.51% |
| CRS240621C00065000 | 2024-05-06 9:40AM EDT | 65.00 | 38.10 | 39.50 | 40.00 | 0.00 | - | 1 | 20 | 80.47% |
| CRS240621C00067500 | 2024-04-10 12:12PM EDT | 67.50 | 12.30 | 37.10 | 37.50 | 0.00 | - | 5 | 34 | 76.56% |
| CRS240621C00070000 | 2024-04-04 10:26AM EDT | 70.00 | 9.70 | 33.90 | 34.70 | 0.00 | - | 6 | 49 | 68.02% |
| CRS240621C00072500 | 2024-05-07 10:03AM EDT | 72.50 | 28.90 | 32.00 | 32.50 | 0.00 | - | 2 | 5 | 64.50% |
| CRS240621C00075000 | 2024-05-01 2:58PM EDT | 75.00 | 25.28 | 29.70 | 30.10 | 0.00 | - | 1 | 36 | 63.38% |
| CRS240621C00077500 | 2024-05-06 11:20AM EDT | 77.50 | 25.84 | 27.20 | 27.70 | 0.00 | - | 1 | 29 | 59.38% |
| CRS240621C00080000 | 2024-05-08 11:44AM EDT | 80.00 | 26.50 | 24.90 | 25.30 | +1.00 | +3.92% | 1 | 127 | 57.25% |
| CRS240621C00082500 | 2024-05-07 9:31AM EDT | 82.50 | 20.50 | 22.30 | 22.90 | 0.00 | - | 1 | 17 | 52.08% |
| CRS240621C00085000 | 2024-05-06 10:56AM EDT | 85.00 | 19.05 | 20.00 | 20.50 | 0.00 | - | 8 | 277 | 52.98% |
| CRS240621C00087500 | 2024-04-29 9:43AM EDT | 87.50 | 3.64 | 17.70 | 18.10 | 0.00 | - | 1 | 3 | 48.83% |
| CRS240621C00090000 | 2024-05-03 9:45AM EDT | 90.00 | 12.30 | 15.40 | 15.90 | 0.00 | - | 1 | 72 | 46.75% |
| CRS240621C00095000 | 2024-05-03 3:54PM EDT | 95.00 | 11.40 | 11.30 | 11.70 | 0.00 | - | 32 | 606 | 42.51% |
| CRS240621C00100000 | 2024-05-08 10:45AM EDT | 100.00 | 9.00 | 7.70 | 8.10 | +1.78 | +24.65% | 5 | 1,851 | 39.82% |
| CRS240621C00105000 | 2024-05-08 12:43PM EDT | 105.00 | 5.10 | 5.00 | 5.20 | +0.50 | +10.87% | 14 | 257 | 37.84% |
| CRS240621C00110000 | 2024-05-08 10:53AM EDT | 110.00 | 3.72 | 2.85 | 3.10 | +1.12 | +43.08% | 10 | 366 | 36.57% |
| CRS240621C00115000 | 2024-05-08 11:03AM EDT | 115.00 | 2.10 | 1.55 | 1.70 | +1.00 | +90.91% | 23 | 368 | 35.61% |
| CRS240621C00120000 | 2024-05-06 9:51AM EDT | 120.00 | 1.10 | 0.75 | 0.90 | 0.00 | - | 1 | 236 | 35.38% |
| CRS240621C00125000 | 2024-05-03 9:30AM EDT | 125.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 2 | 35.25% |
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 | 141.80% |
| CRS240621P00042500 | 2024-01-29 10:37AM EDT | 42.50 | 0.60 | 0.10 | 0.80 | 0.00 | - | - | 1 | 141.31% |
| CRS240621P00045000 | 2024-03-19 12:23PM EDT | 45.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 6 | 16 | 111.52% |
| CRS240621P00047500 | 2024-04-08 10:03AM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 102.34% |
| CRS240621P00050000 | 2024-05-02 11:14AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 93.16% |
| CRS240621P00055000 | 2024-04-15 3:19PM EDT | 55.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 84.77% |
| CRS240621P00057500 | 2024-04-29 12:30PM EDT | 57.50 | 0.23 | 0.00 | 0.25 | 0.00 | - | 10 | 13 | 79.30% |
| CRS240621P00060000 | 2024-05-06 2:50PM EDT | 60.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 63 | 74.22% |
| CRS240621P00062500 | 2024-03-27 3:44PM EDT | 62.50 | 2.05 | 0.35 | 0.50 | 0.00 | - | 10 | 58 | 85.16% |
| CRS240621P00065000 | 2024-05-08 12:41PM EDT | 65.00 | 0.25 | 0.00 | 0.25 | -0.30 | -54.55% | 3 | 18 | 64.65% |
| CRS240621P00067500 | 2024-04-18 1:06PM EDT | 67.50 | 1.45 | 0.00 | 0.25 | 0.00 | - | 3 | 28 | 59.96% |
| CRS240621P00070000 | 2024-05-07 3:34PM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 24 | 55.57% |
| CRS240621P00072500 | 2024-05-02 9:30AM EDT | 72.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 30 | 48 | 52.73% |
| CRS240621P00075000 | 2024-05-06 11:21AM EDT | 75.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 12 | 41 | 52.93% |
| CRS240621P00077500 | 2024-05-06 11:20AM EDT | 77.50 | 0.27 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 48.49% |
| CRS240621P00080000 | 2024-04-18 3:46PM EDT | 80.00 | 5.40 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 45.70% |
| CRS240621P00082500 | 2024-05-01 3:27PM EDT | 82.50 | 0.84 | 0.25 | 0.40 | 0.00 | - | - | 26 | 43.95% |
| CRS240621P00085000 | 2024-05-07 3:43PM EDT | 85.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 28 | 41.55% |
| CRS240621P00087500 | 2024-05-07 9:52AM EDT | 87.50 | 1.05 | 0.55 | 0.65 | 0.00 | - | 1 | 63 | 39.55% |
| CRS240621P00090000 | 2024-05-07 10:59AM EDT | 90.00 | 1.15 | 0.75 | 0.90 | 0.00 | - | 11 | 122 | 38.33% |
| CRS240621P00092500 | 2024-05-07 3:27PM EDT | 92.50 | 1.35 | 1.05 | 1.25 | 0.00 | - | 2 | 32 | 37.28% |
| CRS240621P00095000 | 2024-05-07 3:49PM EDT | 95.00 | 1.55 | 1.55 | 1.70 | -0.30 | -16.22% | 1 | 26 | 36.18% |
| CRS240621P00100000 | 2024-05-08 12:08PM EDT | 100.00 | 2.83 | 2.95 | 3.20 | -0.37 | -11.56% | 20 | 1,345 | 35.41% |
| CRS240621P00105000 | 2024-05-08 11:17AM EDT | 105.00 | 4.91 | 5.00 | 5.30 | -2.19 | -30.85% | 41 | 41 | 33.74% |
| CRS240621P00110000 | 2024-05-08 10:32AM EDT | 110.00 | 8.20 | 7.90 | 8.20 | -0.60 | -6.82% | 2 | 2 | 32.17% |
© 2024 Yahoo. All rights reserved.