Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,498.45 -685.32 (-1.07%) CMC Crypto 200
1,372.43 +59.80 (+4.56%)
Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS241220C00035000 | 2024-04-12 12:20PM EDT | 35.00 | 44.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CRS241220C00040000 | 2024-01-12 11:04AM EDT | 40.00 | 30.25 | 25.80 | 26.30 | 0.00 | - | 4 | 22 | 0.00% |
| CRS241220C00045000 | 2024-04-09 1:35PM EDT | 45.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| CRS241220C00050000 | 2024-04-09 1:57PM EDT | 50.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CRS241220C00052500 | 2024-03-01 4:01PM EDT | 52.50 | 18.05 | 22.30 | 22.80 | 0.00 | - | 3 | 3 | 0.00% |
| CRS241220C00055000 | 2024-04-04 10:46AM EDT | 55.00 | 25.48 | 50.60 | 51.30 | 0.00 | - | 100 | 102 | 67.74% |
| CRS241220C00060000 | 2024-05-03 1:46PM EDT | 60.00 | 46.83 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| CRS241220C00062500 | 2024-03-07 12:05PM EDT | 62.50 | 13.53 | 20.80 | 21.20 | 0.00 | - | 20 | 15 | 0.00% |
| CRS241220C00065000 | 2024-04-08 11:48AM EDT | 65.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 0.00% |
| CRS241220C00067500 | 2024-05-01 9:51AM EDT | 67.50 | 29.55 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| CRS241220C00070000 | 2024-05-01 10:23AM EDT | 70.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRS241220C00075000 | 2024-05-01 10:22AM EDT | 75.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CRS241220C00077500 | 2024-04-29 1:07PM EDT | 77.50 | 15.47 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRS241220C00080000 | 2024-04-29 12:59PM EDT | 80.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| CRS241220C00085000 | 2024-04-22 3:19PM EDT | 85.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CRS241220C00087500 | 2024-05-01 10:33AM EDT | 87.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRS241220C00090000 | 2024-05-02 11:45AM EDT | 90.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CRS241220C00092500 | 2024-05-03 11:50AM EDT | 92.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS241220C00095000 | 2024-05-03 3:47PM EDT | 95.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRS241220C00100000 | 2024-05-01 10:10AM EDT | 100.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 0.00% |
| CRS241220C00115000 | 2024-05-03 1:17PM EDT | 115.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| CRS241220C00120000 | 2024-05-03 2:17PM EDT | 120.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| CRS241220C00125000 | 2024-05-01 2:59PM EDT | 125.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS241220P00037500 | 2024-04-01 10:03AM EDT | 37.50 | 0.60 | 0.00 | 0.45 | 0.00 | - | 20 | 30 | 62.70% |
| CRS241220P00040000 | 2023-12-27 10:30AM EDT | 40.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | - | 1 | 83.50% |
| CRS241220P00045000 | 2024-04-01 10:03AM EDT | 45.00 | 1.10 | 0.35 | 0.70 | 0.00 | - | - | 20 | 60.40% |
| CRS241220P00047500 | 2024-04-22 9:35AM EDT | 47.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 25 | 38 | 25.00% |
| CRS241220P00050000 | 2024-05-03 10:53AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| CRS241220P00052500 | 2023-12-05 3:14PM EDT | 52.50 | 3.40 | 3.60 | 3.90 | 0.00 | - | 131 | 140 | 83.75% |
| CRS241220P00055000 | 2024-04-30 10:15AM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| CRS241220P00057500 | 2024-02-05 3:26PM EDT | 57.50 | 7.18 | 5.50 | 5.70 | 0.00 | - | 1 | 84 | 87.04% |
| CRS241220P00060000 | 2024-05-02 1:45PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| CRS241220P00062500 | 2024-02-16 2:33PM EDT | 62.50 | 6.70 | 6.90 | 7.20 | 0.00 | - | 1 | 2 | 86.02% |
| CRS241220P00065000 | 2024-02-07 4:29PM EDT | 65.00 | 9.40 | 7.40 | 7.70 | 0.00 | - | 1 | 2 | 84.02% |
| CRS241220P00067500 | 2024-04-26 3:16PM EDT | 67.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| CRS241220P00070000 | 2024-04-26 3:16PM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| CRS241220P00075000 | 2024-05-02 3:39PM EDT | 75.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| CRS241220P00077500 | 2024-05-01 11:05AM EDT | 77.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CRS241220P00087500 | 2024-05-01 12:32PM EDT | 87.50 | 7.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CRS241220P00095000 | 2024-05-01 3:00PM EDT | 95.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| CRS241220P00105000 | 2024-01-25 11:30AM EDT | 105.00 | 43.50 | 40.30 | 40.70 | 0.00 | - | 3 | 0 | 125.82% |
© 2024 Yahoo. All rights reserved.