Comments
Loading...
Carpenter Tech (CRS) ForecastNewsEarnings
Carpenter Tech (CRS) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestCarpenter Tech (NYSE:CRS) Stock, Option Chain
Option chain shows key data for Carpenter Tech's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Carpenter Tech.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price65.21Jun 24, 2024
Change
00%
Bid145.1
Ask148.9
volume0
Intrest1
Strike
35
35
Last Price0.05Aug 20, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price-
Change
-
Bid142.6
Ask146.8
volume0
Intrest0
Strike
37.5
37.5
Last Price0.6Apr 01, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest30
Last Price30.25Jan 12, 2024
Change
00%
Bid140
Ask143.9
volume0
Intrest7
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest1
Last Price104.1Oct 24, 2024
Change
00%
Bid137.7
Ask141.4
volume0
Intrest1
Strike
42.5
42.5
Last Price0.05Aug 21, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price101.7Oct 24, 2024
Change
00%
Bid135.2
Ask139.4
volume0
Intrest70
Strike
45
45
Last Price1.1Apr 01, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest20
Last Price-
Change
-
Bid132.7
Ask136.9
volume0
Intrest0
Strike
47.5
47.5
Last Price0.3Jun 03, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest38
Last Price31.9Apr 09, 2024
Change
00%
Bid130.2
Ask134
volume0
Intrest11
Strike
50
50
Last Price0.4Jun 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Last Price108.7Sep 25, 2024
Change
00%
Bid127.7
Ask131.9
volume0
Intrest0
Strike
52.5
52.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest140
Last Price118.95Nov 08, 2024
Change
00%
Bid125.2
Ask129
volume0
Intrest49
Strike
55
55
Last Price0.46Jun 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Last Price-
Change
-
Bid122.7
Ask126.9
volume0
Intrest0
Strike
57.5
57.5
Last Price0.2Jul 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest254
Last Price46.7Jul 05, 2024
Change
00%
Bid120.2
Ask124.2
volume0
Intrest25
Strike
60
60
Last Price0.2Jul 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest283
Last Price13.53Mar 07, 2024
Change
00%
Bid117.5
Ask121.5
volume0
Intrest15
Strike
62.5
62.5
Last Price0.9Jun 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price61.09Jul 24, 2024
Change
00%
Bid115.3
Ask119.4
volume0
Intrest51
Strike
65
65
Last Price0.2Aug 15, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest34
Last Price105.8Nov 14, 2024
Change
00%
Bid112.8
Ask116.5
volume0
Intrest10
Strike
67.5
67.5
Last Price1.1May 21, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest29
Last Price67.5Aug 02, 2024
Change
00%
Bid110.3
Ask114.5
volume0
Intrest4
Strike
70
70
Last Price1.2Aug 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest33
Last Price84.2Sep 20, 2024
Change
00%
Bid107.8
Ask112
volume0
Intrest3
Strike
72.5
72.5
Last Price1.35Jun 12, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest624
Last Price69.45Sep 17, 2024
Change
00%
Bid105.3
Ask109.5
volume0
Intrest11
Strike
75
75
Last Price0.2Oct 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest517
Last Price67.34Aug 15, 2024
Change
00%
Bid102.8
Ask106.6
volume0
Intrest4
Strike
77.5
77.5
Last Price4.5May 01, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price47.1Jul 16, 2024
Change
00%
Bid100.3
Ask104.5
volume0
Intrest19
Strike
80
80
Last Price0.22Sep 20, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest29
Last Price32.86May 31, 2024
Change
00%
Bid97.7
Ask101.6
volume0
Intrest1
Strike
82.5
82.5
Last Price0.1Oct 17, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price47.5Sep 06, 2024
Change
00%
Bid95.4
Ask99.3
volume0
Intrest7
Strike
85
85
Last Price0.9Aug 13, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest10
Last Price66.4Oct 03, 2024
Change
00%
Bid93
Ask96.6
volume0
Intrest1
Strike
87.5
87.5
Last Price0.13Oct 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price69.8Oct 02, 2024
Change
00%
Bid90.4
Ask94.5
volume0
Intrest10
Strike
90
90
Last Price0.35Sep 23, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price62.8Oct 15, 2024
Change
00%
Bid87.9
Ask92
volume0
Intrest0
Strike
92.5
92.5
Last Price5.1Jun 27, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Last Price50.5Aug 26, 2024
Change
00%
Bid85.4
Ask89.5
volume0
Intrest11
Strike
95
95
Last Price0.15Oct 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price40.36Sep 06, 2024
Change
00%
Bid82.9
Ask86.6
volume0
Intrest3
Strike
97.5
97.5
Last Price0.75Sep 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price75.03Nov 15, 2024
Change
00%
Bid80.5
Ask84.3
volume0
Intrest179
Strike
100
100
Last Price0.5Oct 07, 2024
Change
00%
Bid-
Ask1
volume0
Intrest6
Last Price55.4Oct 28, 2024
Change
00%
Bid75.5
Ask78.9
volume0
Intrest11
Strike
105
105
Last Price4.8Aug 08, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Last Price39.94Sep 18, 2024
Change
00%
Bid70.5
Ask74.7
volume0
Intrest24
Strike
110
110
Last Price1.91Sep 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Last Price38.7Oct 24, 2024
Change
00%
Bid66.2
Ask68.6
volume0
Intrest205
Strike
115
115
Last Price1.3Sep 25, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest21
Last Price56.45Nov 07, 2024
Change
00%
Bid61.5
Ask63.6
volume0
Intrest2236
Strike
120
120
Last Price0.18Nov 15, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest42
Last Price56.95Nov 18, 2024
Change
00%
Bid56.4
Ask58.7
volume0
Intrest147
Strike
125
125
Last Price0.17Nov 07, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest30
Last Price44Nov 15, 2024
Change
00%
Bid51.3
Ask53.8
volume0
Intrest100
Strike
130
130
Last Price0.25Nov 06, 2024
Change
00%
Bid0.2
Ask0.55
volume0
Intrest49
Last Price40Nov 07, 2024
Change
00%
Bid45.9
Ask50
volume0
Intrest70
Strike
135
135
Last Price0.87Nov 12, 2024
Change
00%
Bid0.05
Ask0.55
volume0
Intrest16
Last Price38.81Nov 13, 2024
Change
00%
Bid41
Ask45
volume0
Intrest88
Strike
140
140
Last Price0.3Nov 18, 2024
Change
00%
Bid0.05
Ask0.4
volume0
Intrest50
Last Price33.54Nov 08, 2024
Change
00%
Bid36.7
Ask39.6
volume0
Intrest52
Strike
145
145
Last Price0.46Nov 19, 2024
Change
00%
Bid0.15
Ask1.7
volume0
Intrest252
Last Price31Nov 21, 2024
Change
2.88.28%
Bid32
Ask34.8
volume1
Intrest2440
Strike
150
150
Last Price0.65Nov 18, 2024
Change
00%
Bid0.5
Ask1.7
volume0
Intrest154
Last Price23Nov 14, 2024
Change
00%
Bid27.5
Ask29.4
volume0
Intrest3253
Strike
155
155
Last Price0.9Nov 19, 2024
Change
00%
Bid0.85
Ask2
volume0
Intrest109
Last Price25Nov 19, 2024
Change
00%
Bid22.3
Ask25.4
volume0
Intrest71
Strike
160
160
Last Price1.45Nov 19, 2024
Change
00%
Bid0.55
Ask2.5
volume0
Intrest239
Last Price22.74Nov 20, 2024
Change
00%
Bid18.6
Ask20.9
volume0
Intrest354
Strike
165
165
Last Price2.55Nov 21, 2024
Change
0.2510.87%
Bid1
Ask3.2
volume1
Intrest244
Last Price16.1Nov 19, 2024
Change
00%
Bid14.8
Ask17.1
volume0
Intrest58
Strike
170
170
Last Price4.2Nov 18, 2024
Change
00%
Bid2.3
Ask4.7
volume0
Intrest38
Last Price16Nov 20, 2024
Change
00%
Bid11.6
Ask14
volume0
Intrest67
Strike
175
175
Last Price4.1Nov 20, 2024
Change
00%
Bid4.5
Ask6.5
volume0
Intrest118
Last Price12.5Nov 20, 2024
Change
00%
Bid9.3
Ask10.7
volume0
Intrest790
Strike
180
180
Last Price6.3Nov 20, 2024
Change
00%
Bid7.1
Ask8.2
volume0
Intrest61
Last Price8.8Nov 20, 2024
Change
00%
Bid6.4
Ask8.1
volume0
Intrest76
Strike
185
185
Last Price8.2Nov 20, 2024
Change
00%
Bid9.3
Ask11.3
volume0
Intrest65
Last Price4.7Nov 21, 2024
Change
1.422.95%
Bid4.4
Ask6.1
volume1
Intrest64
Strike
190
190
Last Price16.48Nov 12, 2024
Change
00%
Bid12.1
Ask14.5
volume0
Intrest1
Last Price4.6Nov 20, 2024
Change
00%
Bid3
Ask4.3
volume0
Intrest36
Strike
195
195
Last Price-
Change
-
Bid15.2
Ask17.7
volume0
Intrest0
Last Price2.64Nov 21, 2024
Change
0.6319.27%
Bid1.9
Ask3.3
volume1
Intrest238
Strike
200
200
Last Price45.8Oct 24, 2024
Change
00%
Bid19.2
Ask21.9
volume0
Intrest0
Last Price1.14Nov 18, 2024
Change
00%
Bid0.4
Ask1.95
volume0
Intrest14
Strike
210
210
Last Price58.1Oct 25, 2024
Change
00%
Bid27.8
Ask30.6
volume0
Intrest0
Last Price0.45Nov 18, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest296
Strike
220
220
Last Price-
Change
-
Bid36.3
Ask40.1
volume0
Intrest0
Last Price0.25Nov 19, 2024
Change
00%
Bid0.05
Ask1.65
volume0
Intrest2
Strike
230
230
Last Price-
Change
-
Bid46.1
Ask50.2
volume0
Intrest0