NYSE - Delayed Quote USD

Carpenter Technology Corporation (CRS)

109.77 -0.06 (-0.05%)
At close: May 20 at 4:00 PM EDT
109.01 -0.76 (-0.69%)
Pre-Market: 7:01 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CRS240621C00045000 4/30/2024 3:59 PM 45 41.30 0.00 0.00 0.00 0.00% 1 2 0.00%
CRS240621C00050000 5/13/2024 2:24 PM 50 54.80 0.00 0.00 0.00 0.00% 1 2 0.00%
CRS240621C00055000 3/15/2024 5:18 PM 55 12.75 23.20 23.60 0.00 0.00% 2 5 0.00%
CRS240621C00057500 2/26/2024 8:59 PM 57.5 10.10 14.00 14.40 0.00 0.00% 1 1 0.00%
CRS240621C00060000 3/13/2024 7:59 PM 60 9.18 18.60 19.10 0.00 0.00% 1 3 0.00%
CRS240621C00062500 5/17/2024 4:36 PM 62.5 47.23 0.00 0.00 0.00 0.00% 1 11 0.00%
CRS240621C00065000 5/14/2024 2:41 PM 65 38.90 0.00 0.00 0.00 0.00% 1 18 0.00%
CRS240621C00067500 4/10/2024 4:12 PM 67.5 12.30 35.30 40.00 0.00 0.00% 5 34 0.00%
CRS240621C00070000 4/4/2024 2:26 PM 70 9.70 33.90 34.70 0.00 0.00% 6 49 0.00%
CRS240621C00072500 5/9/2024 1:53 PM 72.5 32.53 0.00 0.00 0.00 0.00% 1 6 0.00%
CRS240621C00075000 5/1/2024 6:58 PM 75 25.28 0.00 0.00 0.00 0.00% 1 36 0.00%
CRS240621C00077500 5/6/2024 3:20 PM 77.5 25.84 0.00 0.00 0.00 0.00% 1 29 0.00%
CRS240621C00080000 5/17/2024 2:02 PM 80 31.00 0.00 0.00 0.00 0.00% 4 120 0.00%
CRS240621C00082500 5/7/2024 1:31 PM 82.5 20.50 0.00 0.00 0.00 0.00% 1 17 0.00%
CRS240621C00085000 5/15/2024 2:18 PM 85 22.88 0.00 0.00 0.00 0.00% 5 282 0.00%
CRS240621C00087500 5/14/2024 2:42 PM 87.5 17.00 0.00 0.00 0.00 0.00% 1 3 0.00%
CRS240621C00090000 5/9/2024 5:40 PM 90 17.15 0.00 0.00 0.00 0.00% 2 70 0.00%
CRS240621C00095000 5/10/2024 6:02 PM 95 11.23 0.00 0.00 0.00 0.00% 1 606 0.00%
CRS240621C00100000 5/20/2024 7:46 PM 100 11.20 0.00 0.00 0.00 0.00% 1,304 549 0.00%
CRS240621C00105000 5/17/2024 7:22 PM 105 7.55 0.00 0.00 0.00 0.00% 9 277 0.00%
CRS240621C00110000 5/20/2024 7:52 PM 110 4.60 0.00 0.00 0.00 0.00% 22 400 0.20%
CRS240621C00115000 5/20/2024 7:58 PM 115 2.48 0.00 0.00 0.00 0.00% 380 761 3.13%
CRS240621C00120000 5/20/2024 7:54 PM 120 1.12 0.00 0.00 0.00 0.00% 9 469 6.25%
CRS240621C00125000 5/20/2024 7:45 PM 125 0.52 0.00 0.00 0.00 0.00% 8 10 12.50%
CRS240621C00130000 5/17/2024 4:08 PM 130 0.23 0.00 0.00 0.00 0.00% 1 1 12.50%
CRS240621C00135000 5/16/2024 7:35 PM 135 0.17 0.00 0.00 0.00 0.00% - 35 12.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CRS240621P00040000 1/26/2024 5:39 PM 40 0.47 0.25 0.40 0.00 0.00% 50 50 175.00%
CRS240621P00042500 1/29/2024 2:37 PM 42.5 0.60 0.10 0.80 0.00 0.00% - 1 174.61%
CRS240621P00045000 5/14/2024 1:30 PM 45 0.05 0.00 0.00 0.00 0.00% 3 16 50.00%
CRS240621P00047500 4/8/2024 2:03 PM 47.5 0.15 0.00 0.25 0.00 0.00% 1 3 127.54%
CRS240621P00050000 5/2/2024 3:14 PM 50 0.10 0.00 0.00 0.00 0.00% 3 9 50.00%
CRS240621P00055000 4/15/2024 7:19 PM 55 0.50 0.00 0.25 0.00 0.00% 1 28 107.03%
CRS240621P00057500 4/29/2024 4:30 PM 57.5 0.23 0.00 0.00 0.00 0.00% 10 13 50.00%
CRS240621P00060000 5/6/2024 6:50 PM 60 0.07 0.00 0.00 0.00 0.00% 3 63 50.00%
CRS240621P00062500 3/27/2024 7:44 PM 62.5 2.05 0.35 0.50 0.00 0.00% 10 58 108.59%
CRS240621P00065000 5/8/2024 4:41 PM 65 0.25 0.00 0.00 0.00 0.00% 3 18 50.00%
CRS240621P00067500 4/18/2024 5:06 PM 67.5 1.45 0.00 0.25 0.00 0.00% 3 28 77.93%
CRS240621P00070000 5/7/2024 7:34 PM 70 0.15 0.00 0.00 0.00 0.00% 10 24 25.00%
CRS240621P00072500 5/13/2024 7:56 PM 72.5 0.09 0.00 0.00 0.00 0.00% 1 47 25.00%
CRS240621P00075000 5/6/2024 3:21 PM 75 0.18 0.00 0.00 0.00 0.00% 12 41 25.00%
CRS240621P00077500 5/6/2024 3:20 PM 77.5 0.27 0.00 0.00 0.00 0.00% 1 2 25.00%
CRS240621P00080000 4/18/2024 7:46 PM 80 5.40 0.00 0.25 0.00 0.00% 1 2 53.32%
CRS240621P00082500 5/1/2024 7:27 PM 82.5 0.84 0.00 0.00 0.00 0.00% - 26 25.00%
CRS240621P00085000 5/7/2024 7:43 PM 85 0.45 0.00 0.00 0.00 0.00% 1 28 25.00%
CRS240621P00087500 5/13/2024 7:59 PM 87.5 0.50 0.00 0.00 0.00 0.00% 10 73 12.50%
CRS240621P00090000 5/10/2024 6:10 PM 90 0.70 0.00 0.00 0.00 0.00% 1 121 12.50%
CRS240621P00092500 5/7/2024 7:27 PM 92.5 1.35 0.00 0.00 0.00 0.00% 2 32 12.50%
CRS240621P00095000 5/16/2024 6:50 PM 95 0.65 0.00 0.00 0.00 0.00% 5 105 12.50%
CRS240621P00097500 5/20/2024 6:20 PM 97.5 0.60 0.00 0.00 0.00 0.00% 1 20 12.50%
CRS240621P00100000 5/20/2024 7:44 PM 100 1.00 0.00 0.00 0.00 0.00% 1,304 57 6.25%
CRS240621P00105000 5/20/2024 6:08 PM 105 1.99 0.00 0.00 0.00 0.00% 2 215 3.13%
CRS240621P00110000 5/20/2024 6:35 PM 110 3.70 0.00 0.00 0.00 0.00% 14 24 0.00%
CRS240621P00115000 5/17/2024 6:42 PM 115 7.30 0.00 0.00 0.00 0.00% 3 4 0.00%

Related Tickers

ATI ATI Inc.
60.73
+0.76%
 
WOR Worthington Enterprises, Inc.
58.19
-0.31%
 
MLI Mueller Industries, Inc.
58.40
+1.55%
 
ESAB ESAB Corporation
108.14
+0.10%
 
HAYN Haynes International, Inc.
58.95
-0.51%
 
RYI Ryerson Holding Corporation
23.55
+2.61%
 
TG Tredegar Corporation
5.32
-0.56%
 
PRLB Proto Labs, Inc.
31.81
-3.08%
 
CMPO CompoSecure, Inc.
6.70
+1.36%
 
NWPX Northwest Pipe Company
35.52
-0.53%