Singapore markets close in 3 hours 41 minutes
Straits Times Index
3,306.43 +6.43 (+0.19%) Nikkei
38,645.15 +12.13 (+0.03%) Hang Seng
17,998.32 -337.00 (-1.84%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,513.37 -757.91 (-1.16%) CMC Crypto 200
1,354.69 -27.98 (-2.02%)
Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240816C00047500 | 2024-04-19 11:03AM EDT | 47.50 | 32.76 | 62.80 | 63.30 | 0.00 | - | 1 | 1 | 299.37% |
| CRS240816C00050000 | 2024-06-04 11:27AM EDT | 50.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240816C00060000 | 2024-05-17 11:06AM EDT | 60.00 | 50.76 | 37.60 | 38.10 | 0.00 | - | 1 | 3 | 0.00% |
| CRS240816C00072500 | 2024-06-10 9:30AM EDT | 72.50 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRS240816C00077500 | 2024-04-22 12:24PM EDT | 77.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRS240816C00080000 | 2024-06-20 3:32PM EDT | 80.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240816C00082500 | 2024-04-22 12:31PM EDT | 82.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRS240816C00085000 | 2024-05-28 9:40AM EDT | 85.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240816C00090000 | 2024-06-14 3:57PM EDT | 90.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRS240816C00092500 | 2024-05-28 3:41PM EDT | 92.50 | 22.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRS240816C00095000 | 2024-05-15 9:42AM EDT | 95.00 | 16.60 | 11.20 | 13.10 | 0.00 | - | 2 | 440 | 67.97% |
| CRS240816C00100000 | 2024-06-14 10:43AM EDT | 100.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CRS240816C00105000 | 2024-06-18 12:23PM EDT | 105.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRS240816C00110000 | 2024-06-17 1:55PM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRS240816C00115000 | 2024-06-14 9:30AM EDT | 115.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRS240816C00120000 | 2024-06-04 12:22PM EDT | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRS240816C00125000 | 2024-06-04 11:10AM EDT | 125.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRS240816C00130000 | 2024-05-09 3:48PM EDT | 130.00 | 1.99 | 0.75 | 1.00 | 0.00 | - | 1 | 1 | 51.05% |
| CRS240816C00135000 | 2024-05-24 9:48AM EDT | 135.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRS240816C00145000 | 2024-06-07 9:32AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRS240816C00150000 | 2024-05-10 11:33AM EDT | 150.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | - | 10 | 51.56% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240816P00042500 | 2024-04-17 11:21AM EDT | 42.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 97.27% |
| CRS240816P00060000 | 2024-04-29 11:31AM EDT | 60.00 | 0.81 | 0.00 | 0.25 | 0.00 | - | - | 3 | 60.35% |
| CRS240816P00070000 | 2024-04-26 12:31PM EDT | 70.00 | 2.35 | 0.15 | 0.30 | 0.00 | - | 2,100 | 2,102 | 50.68% |
| CRS240816P00072500 | 2024-05-17 12:18PM EDT | 72.50 | 0.29 | 0.50 | 0.75 | 0.00 | - | 2 | 4 | 54.30% |
| CRS240816P00075000 | 2024-06-14 11:16AM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRS240816P00077500 | 2024-04-22 2:44PM EDT | 77.50 | 6.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRS240816P00080000 | 2024-06-14 2:46PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRS240816P00082500 | 2024-05-13 2:14PM EDT | 82.50 | 1.30 | 0.60 | 0.85 | 0.00 | - | 1 | 2 | 38.77% |
| CRS240816P00085000 | 2024-06-18 11:04AM EDT | 85.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRS240816P00087500 | 2024-06-17 10:36AM EDT | 87.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRS240816P00090000 | 2024-06-20 9:52AM EDT | 90.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRS240816P00092500 | 2024-06-05 2:57PM EDT | 92.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRS240816P00095000 | 2024-06-17 10:36AM EDT | 95.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRS240816P00097500 | 2024-05-22 2:11PM EDT | 97.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRS240816P00100000 | 2024-06-18 3:40PM EDT | 100.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRS240816P00105000 | 2024-06-17 10:02AM EDT | 105.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRS240816P00110000 | 2024-06-03 1:56PM EDT | 110.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240816P00115000 | 2024-06-18 10:27AM EDT | 115.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240816P00120000 | 2024-05-23 12:20PM EDT | 120.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRS240816P00130000 | 2024-06-13 11:18AM EDT | 130.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRS240816P00145000 | 2024-05-24 10:30AM EDT | 145.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.