![Carpenter Technology Corp](/common/images/company/NY_CRS.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
95.00 | 45.60 | 46.60 | 26.80 | 46.10 | 0.00 | 0.00 % | 0 | 441 | - |
97.50 | 43.00 | 44.10 | 0.00 | 43.55 | 0.00 | 0.00 % | 0 | 0 | - |
100.00 | 39.10 | 41.50 | 41.30 | 40.30 | 4.85 | 13.31 % | 5 | 24 | 12:30:51 |
105.00 | 35.60 | 36.70 | 32.77 | 36.15 | 0.00 | 0.00 % | 0 | 58 | - |
110.00 | 29.40 | 31.70 | 32.25 | 30.55 | 0.75 | 2.38 % | 1 | 154 | 10:59:15 |
115.00 | 24.00 | 26.90 | 26.13 | 25.45 | -1.76 | -6.31 % | 3 | 50 | 13:18:30 |
120.00 | 19.50 | 22.20 | 23.11 | 20.85 | 0.00 | 0.00 % | 0 | 100 | - |
125.00 | 15.00 | 17.50 | 16.50 | 16.25 | -0.08 | -0.48 % | 1 | 34 | 13:22:14 |
130.00 | 11.30 | 13.40 | 13.00 | 12.35 | 0.42 | 3.34 % | 1 | 846 | 09:30:13 |
135.00 | 7.00 | 9.60 | 8.34 | 8.30 | -1.23 | -12.85 % | 2 | 489 | 15:09:04 |
140.00 | 5.90 | 6.60 | 5.30 | 6.25 | -0.81 | -13.26 % | 4 | 176 | 14:15:05 |
145.00 | 3.60 | 4.30 | 4.00 | 3.95 | -0.04 | -0.99 % | 114 | 287 | 15:50:02 |
150.00 | 2.15 | 2.40 | 2.09 | 2.275 | -0.05 | -2.34 % | 28 | 85 | 15:20:53 |
155.00 | 1.00 | 1.30 | 1.14 | 1.15 | -0.46 | -28.75 % | 1 | 113 | 15:20:53 |
160.00 | 0.50 | 0.70 | 0.65 | 0.60 | -0.05 | -7.14 % | 2 | 32 | 12:23:16 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
95.00 | 0.11 | 0.25 | 0.11 | 0.18 | 0.00 | 0.00 % | 0 | 56 | - |
97.50 | 0.05 | 0.25 | 0.37 | 0.15 | 0.00 | 0.00 % | 0 | 45 | - |
100.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 529 | - |
105.00 | 0.05 | 0.25 | 0.25 | 0.15 | 0.00 | 0.00 % | 0 | 308 | - |
110.00 | 0.15 | 0.25 | 0.16 | 0.20 | -0.04 | -20.00 % | 1 | 348 | 14:38:55 |
115.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00 % | 0 | 1,544 | - |
120.00 | 0.50 | 0.60 | 0.75 | 0.55 | 0.00 | 0.00 % | 0 | 336 | - |
125.00 | 0.80 | 1.10 | 1.10 | 0.95 | -0.10 | -8.33 % | 101 | 143 | 12:23:16 |
130.00 | 1.65 | 2.00 | 2.45 | 1.825 | 0.75 | 44.12 % | 114 | 25 | 10:15:10 |
135.00 | 1.95 | 3.40 | 3.15 | 2.675 | -0.23 | -6.80 % | 165 | 213 | 15:58:42 |
140.00 | 4.90 | 5.50 | 5.50 | 5.20 | 0.45 | 8.91 % | 33 | 220 | 15:15:44 |
145.00 | 7.50 | 8.10 | 7.00 | 7.80 | -1.10 | -13.58 % | 1 | 105 | 09:56:47 |
150.00 | 9.00 | 13.50 | 0.00 | 11.25 | 0.00 | 0.00 % | 0 | 0 | - |
155.00 | 14.40 | 15.70 | 38.50 | 15.05 | 0.00 | 0.00 % | 0 | 1 | - |
160.00 | 19.00 | 20.10 | 19.80 | 19.55 | 0.00 | 0.00 % | 1 | 0 | 09:30:02 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.