CRS - Carpenter Technology Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRS200619C000175002020-03-20 6:18PM EDT17.503.003.504.100.00--487.50%
CRS200619C000200002020-03-25 9:30AM EDT20.002.552.202.750.00--580.62%
CRS200619C000225002020-03-26 10:13AM EDT22.502.461.301.950.00--578.81%
CRS200619C000250002020-03-26 3:54PM EDT25.001.680.751.350.00-3477.73%
CRS200619C000350002020-03-19 1:36PM EDT35.000.200.000.250.00-35671.88%
CRS200619C000400002020-03-09 10:55AM EDT40.001.050.050.000.00-33066.41%
CRS200619C000450002020-03-20 3:03PM EDT45.000.100.000.250.00-126293.55%
CRS200619C000500002020-02-14 1:33PM EDT50.001.150.200.250.00-100113.09%
CRS200619C000550002020-03-02 10:37AM EDT55.000.320.050.750.00-185135.06%
CRS200619C000600002020-03-06 12:04PM EDT60.000.210.000.750.00-398141.02%
CRS200619C000650002019-12-16 1:13AM EDT65.001.600.200.350.00--0139.65%
CRS200619C000700002019-12-23 10:30AM EDT70.000.300.001.050.00--2164.55%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRS200619P000150002020-03-18 1:21PM EDT15.002.601.201.500.00--5092.09%
CRS200619P000200002020-03-20 6:18PM EDT20.003.403.303.900.00--183.79%
CRS200619P000300002020-03-09 12:32PM EDT30.0012.4511.1011.800.00-541077.34%
CRS200619P000350002020-03-09 10:55AM EDT35.0012.6014.5018.100.00-529685.16%
CRS200619P000400002020-03-06 11:27AM EDT40.0013.6020.3022.400.00-2129101.56%
CRS200619P000450002020-03-16 1:21PM EDT45.0023.5024.6028.100.00-3120112.70%
CRS200619P000500002020-03-11 1:14PM EDT50.0023.0029.8032.200.00-829165.14%