NYSE - Delayed Quote • USD
Carpenter Technology Corporation (CRS)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517C00065000 | 4/26/2024 7:48 PM | 65 | 19.20 | 38.40 | 39.20 | 0.00 | 0.00% | 1 | 3 | 118.95% |
| CRS240517C00067500 | 4/15/2024 5:29 PM | 67.5 | 9.65 | 35.90 | 36.70 | 0.00 | 0.00% | 1 | 10 | 110.35% |
| CRS240517C00070000 | 5/1/2024 7:52 PM | 70 | 28.30 | 33.40 | 34.20 | 0.00 | 0.00% | 17 | 27 | 102.15% |
| CRS240517C00072500 | 4/19/2024 7:35 PM | 72.5 | 7.40 | 31.00 | 31.70 | 0.00 | 0.00% | 5 | 10 | 98.63% |
| CRS240517C00075000 | 5/1/2024 1:50 PM | 75 | 17.80 | 28.50 | 29.20 | 0.00 | 0.00% | 8 | 59 | 90.63% |
| CRS240517C00077500 | 4/29/2024 6:44 PM | 77.5 | 7.94 | 26.00 | 26.70 | 0.00 | 0.00% | 3 | 84 | 82.72% |
| CRS240517C00080000 | 5/2/2024 6:59 PM | 80 | 19.55 | 23.50 | 24.20 | 0.00 | 0.00% | 4 | 128 | 75.00% |
| CRS240517C00082500 | 5/2/2024 1:38 PM | 82.5 | 15.80 | 21.00 | 21.80 | 0.00 | 0.00% | 1 | 627 | 70.41% |
| CRS240517C00085000 | 5/1/2024 6:54 PM | 85 | 14.80 | 18.60 | 19.30 | 0.00 | 0.00% | 21 | 151 | 65.14% |
| CRS240517C00087500 | 5/3/2024 6:32 PM | 87.5 | 16.90 | 16.20 | 16.80 | 5.30 | 45.69% | 11 | 33 | 59.42% |
| CRS240517C00090000 | 5/3/2024 1:45 PM | 90 | 11.30 | 13.80 | 14.30 | 1.15 | 11.33% | 1 | 69 | 53.27% |
| CRS240517C00095000 | 5/3/2024 6:30 PM | 95 | 9.80 | 9.10 | 9.60 | 3.80 | 63.33% | 25 | 212 | 49.32% |
| CRS240517C00100000 | 5/3/2024 6:49 PM | 100 | 5.78 | 5.10 | 5.50 | 2.78 | 92.67% | 56 | 480 | 42.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517P00045000 | 4/8/2024 2:19 PM | 45 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 193.75% |
| CRS240517P00050000 | 4/1/2024 6:47 PM | 50 | 0.17 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 0 | 171.09% |
| CRS240517P00055000 | 3/22/2024 7:55 PM | 55 | 0.55 | 0.10 | 0.25 | 0.00 | 0.00% | 4 | 7 | 158.20% |
| CRS240517P00060000 | 5/1/2024 1:30 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 357 | 107.81% |
| CRS240517P00062500 | 4/25/2024 2:32 PM | 62.5 | 0.21 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 11 | 123.05% |
| CRS240517P00065000 | 5/1/2024 6:54 PM | 65 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 73 | 114.45% |
| CRS240517P00067500 | 5/1/2024 6:12 PM | 67.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 21 | 50.00% |
| CRS240517P00070000 | 5/1/2024 1:42 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 528 | 539 | 50.00% |
| CRS240517P00072500 | 5/3/2024 2:36 PM | 72.5 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 12 | 1,544 | 50.00% |
| CRS240517P00075000 | 5/1/2024 3:42 PM | 75 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 45 | 444 | 83.01% |
| CRS240517P00077500 | 5/1/2024 4:34 PM | 77.5 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 506 | 75.78% |
| CRS240517P00080000 | 5/3/2024 4:27 PM | 80 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 10 | 94 | 68.56% |
| CRS240517P00082500 | 5/1/2024 1:33 PM | 82.5 | 0.40 | 0.00 | 0.25 | 0.00 | 0.00% | 125 | 47 | 61.52% |
| CRS240517P00085000 | 5/1/2024 4:04 PM | 85 | 0.57 | 0.00 | 0.25 | 0.00 | 0.00% | 22 | 21 | 54.69% |
| CRS240517P00087500 | 5/3/2024 4:28 PM | 87.5 | 0.10 | 0.00 | 0.20 | -0.17 | -62.96% | 2 | 24 | 52.34% |
| CRS240517P00090000 | 5/3/2024 5:43 PM | 90 | 0.25 | 0.05 | 0.20 | -0.27 | -51.92% | 13 | 31 | 45.12% |
Related Tickers
ATI ATI Inc.
58.16
+0.19%
ESAB ESAB Corporation
104.94
+1.39%
MLI Mueller Industries, Inc.
56.81
-0.12%
RYI Ryerson Holding Corporation
22.84
-1.93%
WOR Worthington Enterprises, Inc.
59.45
+1.52%
HAYN Haynes International, Inc.
59.24
-0.72%
NWPX Northwest Pipe Company
32.72
+1.33%
DRX.TO ADF Group Inc.
14.37
+0.91%
GIFI Gulf Island Fabrication, Inc.
6.98
-1.69%
TRSG Tungray Technologies Inc.
6.71
+2.13%