Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,905.90 +2,905.10 (+4.92%) CMC Crypto 200
1,341.59 +64.61 (+5.06%)
Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517C00065000 | 2024-04-26 3:48PM EDT | 65.00 | 19.20 | 38.40 | 39.30 | 0.00 | - | 1 | 3 | 117.97% |
| CRS240517C00067500 | 2024-04-15 1:29PM EDT | 67.50 | 9.65 | 36.00 | 36.80 | 0.00 | - | 1 | 10 | 109.57% |
| CRS240517C00070000 | 2024-05-01 3:52PM EDT | 70.00 | 28.30 | 33.50 | 34.30 | 0.00 | - | 17 | 27 | 101.56% |
| CRS240517C00072500 | 2024-04-19 3:35PM EDT | 72.50 | 7.40 | 31.00 | 31.90 | 0.00 | - | 5 | 10 | 101.37% |
| CRS240517C00075000 | 2024-05-01 9:50AM EDT | 75.00 | 17.80 | 28.50 | 29.30 | 0.00 | - | 8 | 59 | 86.13% |
| CRS240517C00077500 | 2024-04-29 2:44PM EDT | 77.50 | 7.94 | 26.00 | 26.90 | 0.00 | - | 3 | 84 | 85.35% |
| CRS240517C00080000 | 2024-05-02 2:59PM EDT | 80.00 | 19.55 | 23.70 | 24.30 | 0.00 | - | 4 | 128 | 71.48% |
| CRS240517C00082500 | 2024-05-02 9:38AM EDT | 82.50 | 15.80 | 21.00 | 21.80 | 0.00 | - | 1 | 627 | 64.36% |
| CRS240517C00085000 | 2024-05-01 2:54PM EDT | 85.00 | 14.80 | 18.50 | 19.30 | 0.00 | - | 21 | 151 | 57.42% |
| CRS240517C00087500 | 2024-05-03 11:57AM EDT | 87.50 | 16.00 | 16.20 | 16.90 | +4.40 | +37.93% | 1 | 33 | 55.37% |
| CRS240517C00090000 | 2024-05-03 9:45AM EDT | 90.00 | 11.30 | 13.70 | 14.30 | +1.15 | +11.33% | 1 | 69 | 43.75% |
| CRS240517C00095000 | 2024-05-03 12:29PM EDT | 95.00 | 9.58 | 9.20 | 9.60 | +3.58 | +59.67% | 5 | 212 | 39.01% |
| CRS240517C00100000 | 2024-05-03 12:36PM EDT | 100.00 | 6.02 | 5.20 | 5.60 | +3.02 | +100.67% | 45 | 480 | 37.77% |
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 | 187.89% |
| CRS240517P00050000 | 2024-04-01 2:47PM EDT | 50.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 12 | 0 | 166.02% |
| CRS240517P00055000 | 2024-03-22 3:55PM EDT | 55.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 4 | 7 | 153.91% |
| CRS240517P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 357 | 104.69% |
| CRS240517P00062500 | 2024-04-25 10:32AM EDT | 62.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 119.73% |
| CRS240517P00065000 | 2024-05-01 2:54PM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 73 | 111.52% |
| CRS240517P00067500 | 2024-05-01 2:12PM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 50.00% |
| CRS240517P00070000 | 2024-05-01 9:42AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 528 | 539 | 50.00% |
| CRS240517P00072500 | 2024-05-03 10:36AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 12 | 1,544 | 50.00% |
| CRS240517P00075000 | 2024-05-01 11:42AM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 45 | 444 | 81.05% |
| CRS240517P00077500 | 2024-05-01 12:34PM EDT | 77.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 506 | 74.02% |
| CRS240517P00080000 | 2024-05-03 12:27PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 10 | 94 | 67.19% |
| CRS240517P00082500 | 2024-05-01 9:33AM EDT | 82.50 | 0.40 | 0.00 | 0.25 | 0.00 | - | 125 | 47 | 60.35% |
| CRS240517P00085000 | 2024-05-01 12:04PM EDT | 85.00 | 0.57 | 0.00 | 0.25 | 0.00 | - | 22 | 21 | 53.71% |
| CRS240517P00087500 | 2024-05-03 12:28PM EDT | 87.50 | 0.10 | 0.00 | 0.20 | -0.17 | -62.96% | 2 | 24 | 51.56% |
| CRS240517P00090000 | 2024-05-02 12:52PM EDT | 90.00 | 0.15 | 0.05 | 0.25 | -0.37 | -71.15% | 12 | 31 | 46.88% |
© 2024 Yahoo. All rights reserved.