NYSE - Delayed Quote • USD
Carpenter Technology Corporation (CRS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517C00065000 | 4/18/2024 7:38 PM | 65 | 16.00 | 13.60 | 13.80 | 0.00 | 0.00% | 1 | 2 | 56.35% |
| CRS240517C00067500 | 4/15/2024 5:29 PM | 67.5 | 9.65 | 11.30 | 11.50 | 0.00 | 0.00% | 1 | 10 | 52.05% |
| CRS240517C00070000 | 4/10/2024 7:40 PM | 70 | 8.70 | 9.20 | 9.50 | 0.00 | 0.00% | 2 | 32 | 50.81% |
| CRS240517C00072500 | 4/19/2024 7:35 PM | 72.5 | 7.40 | 7.30 | 7.50 | 0.15 | 2.07% | 5 | 15 | 50.02% |
| CRS240517C00075000 | 4/15/2024 6:35 PM | 75 | 5.65 | 5.60 | 5.80 | 1.15 | 25.56% | 1 | 72 | 48.56% |
| CRS240517C00077500 | 4/19/2024 7:52 PM | 77.5 | 4.20 | 4.20 | 4.40 | -1.70 | -28.81% | 9 | 83 | 48.02% |
| CRS240517C00080000 | 4/19/2024 7:24 PM | 80 | 3.20 | 3.00 | 3.20 | -1.12 | -25.93% | 13 | 137 | 47.05% |
| CRS240517C00082500 | 4/19/2024 7:38 PM | 82.5 | 2.25 | 2.15 | 2.30 | -0.65 | -22.41% | 6 | 517 | 46.88% |
| CRS240517C00085000 | 4/18/2024 7:03 PM | 85 | 1.80 | 1.50 | 1.60 | -0.40 | -18.18% | 3 | 151 | 46.61% |
| CRS240517C00087500 | 4/18/2024 7:29 PM | 87.5 | 1.65 | 1.00 | 1.10 | 0.00 | 0.00% | 4 | 8 | 46.66% |
| CRS240517C00090000 | 4/19/2024 5:04 PM | 90 | 0.83 | 0.65 | 0.75 | 0.18 | 27.69% | 10 | 28 | 46.92% |
| CRS240517C00095000 | 4/18/2024 7:29 PM | 95 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 5 | 16 | 49.51% |
| 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 | 97.85% |
| CRS240517P00050000 | 4/1/2024 6:47 PM | 50 | 0.17 | 0.05 | 0.25 | 0.00 | 0.00% | 12 | 0 | 83.59% |
| CRS240517P00055000 | 3/22/2024 7:55 PM | 55 | 0.55 | 0.10 | 0.25 | 0.00 | 0.00% | 4 | 7 | 69.73% |
| CRS240517P00060000 | 4/15/2024 4:11 PM | 60 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 16 | 63 | 61.13% |
| CRS240517P00062500 | 3/26/2024 5:00 PM | 62.5 | 1.59 | 0.35 | 0.45 | 0.00 | 0.00% | 10 | 10 | 57.08% |
| CRS240517P00065000 | 4/18/2024 2:43 PM | 65 | 0.44 | 0.50 | 0.60 | 0.04 | 10.00% | 50 | 70 | 53.47% |
| CRS240517P00067500 | 4/19/2024 6:15 PM | 67.5 | 0.75 | 0.75 | 0.90 | -0.35 | -31.82% | 2 | 20 | 51.32% |
| CRS240517P00070000 | 4/19/2024 7:40 PM | 70 | 1.29 | 1.15 | 1.30 | 0.14 | 12.17% | 10 | 63 | 50.64% |
| CRS240517P00072500 | 4/19/2024 3:48 PM | 72.5 | 1.48 | 1.75 | 1.85 | 0.13 | 9.63% | 52 | 1,235 | 48.49% |
| CRS240517P00075000 | 4/9/2024 4:30 PM | 75 | 2.43 | 2.55 | 2.65 | 0.00 | 0.00% | 10 | 18 | 47.19% |
| CRS240517P00080000 | 4/19/2024 4:38 PM | 80 | 4.55 | 4.90 | 5.10 | 0.56 | 14.04% | 1 | 85 | 46.36% |
| CRS240517P00090000 | 4/12/2024 2:35 PM | 90 | 12.70 | 12.50 | 12.80 | 0.00 | 0.00% | 1 | 0 | 48.68% |
Related Tickers
ATI ATI Inc.
50.56
-1.06%
HAYN Haynes International, Inc.
60.25
-0.17%
WOR Worthington Enterprises, Inc.
57.35
+0.23%
IIIN Insteel Industries, Inc.
33.55
+1.76%
MLI Mueller Industries, Inc.
52.28
-0.08%
CMPO CompoSecure, Inc.
6.53
-1.36%
ADFJF ADF Group Inc.
10.75
+6.97%
AP Ampco-Pittsburgh Corporation
2.1800
-1.80%
ESAB ESAB Corporation
106.02
+0.22%
DRX.TO ADF Group Inc.
14.25
+2.52%