$328.00
12.223.87%
À la fermeture: -
$328.00
N/A
Après les heures de négociation: Nov 7, 4:00 PM EDT
Comments
Loading...
Carpenter Technology (NYSE:CRS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Carpenter Technology à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Carpenter Technology..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid255.8
Ask259.9
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price168Oct 22, 2025
Change
-0%
Bid250.8
Ask254.3
volume0
Intrest3
Strike
75
75
Last Price1.15May 06, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest22
Last Price-
Change
-
Bid245.8
Ask249.3
volume0
Intrest0
Strike
80
80
Last Price0.93May 06, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest12
Last Price-
Change
-
Bid240.9
Ask244.3
volume0
Intrest0
Strike
85
85
Last Price1.85Mar 12, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest18
Last Price161.7Sep 26, 2025
Change
-0%
Bid236
Ask239.3
volume0
Intrest2
Strike
90
90
Last Price1.7May 14, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price-
Change
-
Bid230.9
Ask234.9
volume0
Intrest0
Strike
95
95
Last Price1.75Mar 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid226
Ask229.3
volume0
Intrest0
Strike
100
100
Last Price0.96Jul 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid221
Ask224.6
volume0
Intrest0
Strike
105
105
Last Price2.3Jan 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price129.2Sep 23, 2025
Change
-0%
Bid215.9
Ask219.6
volume0
Intrest13
Strike
110
110
Last Price4.1Dec 31, 2024
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price106May 13, 2025
Change
-0%
Bid211
Ask214.4
volume0
Intrest1
Strike
115
115
Last Price0.25Aug 12, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest1
Last Price119.3Sep 23, 2025
Change
-0%
Bid206
Ask209.3
volume0
Intrest1
Strike
120
120
Last Price3.8Mar 04, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest1
Last Price96.9May 13, 2025
Change
-0%
Bid201
Ask204.7
volume0
Intrest1
Strike
125
125
Last Price0.3Aug 12, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest4
Last Price-
Change
-
Bid196
Ask199.7
volume0
Intrest0
Strike
130
130
Last Price1.34Jul 10, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest1
Last Price135.5Oct 23, 2025
Change
-0%
Bid191
Ask194.4
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid186
Ask189.4
volume0
Intrest0
Strike
140
140
Last Price1.75Jun 16, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest1
Last Price-
Change
-
Bid181
Ask184.4
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price120.5Oct 23, 2025
Change
-0%
Bid176
Ask179.4
volume0
Intrest2
Strike
150
150
Last Price1.32Jul 15, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest2
Last Price115.5Oct 23, 2025
Change
-0%
Bid171
Ask174.4
volume0
Intrest20
Strike
155
155
Last Price8.6May 06, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest2
Last Price60.6May 07, 2025
Change
-0%
Bid166
Ask169.4
volume0
Intrest1
Strike
160
160
Last Price0.88Sep 30, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest2
Last Price49.9Feb 18, 2025
Change
-0%
Bid161
Ask164.4
volume0
Intrest1
Strike
165
165
Last Price11.1May 07, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest1
Last Price32.77Apr 09, 2025
Change
-0%
Bid156.1
Ask159.4
volume0
Intrest0
Strike
170
170
Last Price0.5Oct 22, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest4
Last Price63.78May 15, 2025
Change
-0%
Bid151.1
Ask154.5
volume0
Intrest1
Strike
175
175
Last Price9May 15, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest3
Last Price76.3Aug 05, 2025
Change
-0%
Bid146.1
Ask149.5
volume0
Intrest0
Strike
180
180
Last Price0.9Oct 15, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest10
Last Price67.9Oct 07, 2025
Change
-0%
Bid141
Ask144.5
volume0
Intrest2
Strike
185
185
Last Price0.05Oct 28, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest81
Last Price116Nov 04, 2025
Change
-0%
Bid136.1
Ask139.5
volume0
Intrest1
Strike
190
190
Last Price38.5Dec 19, 2024
Change
-0%
Bid-
Ask1.75
volume0
Intrest1
Last Price76Oct 23, 2025
Change
-0%
Bid131.1
Ask134.5
volume0
Intrest3
Strike
195
195
Last Price0.48Oct 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Last Price100.4Oct 23, 2025
Change
-0%
Bid126.1
Ask129.4
volume0
Intrest2
Strike
200
200
Last Price0.15Oct 27, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest91
Last Price40.09Oct 22, 2025
Change
-0%
Bid116.2
Ask119.5
volume0
Intrest9
Strike
210
210
Last Price0.07Nov 07, 2025
Change
0.1365%
Bid-
Ask0.15
volume1
Intrest132
Last Price88.85Oct 24, 2025
Change
-0%
Bid106.1
Ask109.6
volume0
Intrest29
Strike
220
220
Last Price0.87Nov 07, 2025
Change
0.76690.91%
Bid-
Ask0.9
volume3
Intrest57
Last Price80.94Oct 24, 2025
Change
-0%
Bid96.2
Ask99.6
volume0
Intrest8
Strike
230
230
Last Price1.12Nov 07, 2025
Change
0.92460%
Bid-
Ask0.95
volume4
Intrest108
Last Price82.81Oct 30, 2025
Change
-0%
Bid86.3
Ask89.7
volume0
Intrest82
Strike
240
240
Last Price0.2Nov 07, 2025
Change
0.133.33%
Bid0.1
Ask0.15
volume21
Intrest123
Last Price66.07Nov 07, 2025
Change
0.270.41%
Bid76.4
Ask79.8
volume2
Intrest761
Strike
250
250
Last Price0.2Nov 05, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest119
Last Price56.05Nov 06, 2025
Change
-0%
Bid66.6
Ask69.9
volume0
Intrest289
Strike
260
260
Last Price0.64Nov 07, 2025
Change
0.543.86%
Bid0.15
Ask1.3
volume4
Intrest26
Last Price54.8Nov 07, 2025
Change
5.811.84%
Bid56.8
Ask60.2
volume4
Intrest123
Strike
270
270
Last Price1.9Nov 04, 2025
Change
-0%
Bid0.25
Ask2.2
volume0
Intrest72
Last Price37.93Nov 06, 2025
Change
-0%
Bid47.1
Ask50.6
volume0
Intrest775
Strike
280
280
Last Price1.93Nov 05, 2025
Change
-0%
Bid0.65
Ask1.85
volume0
Intrest84
Last Price38.85Nov 07, 2025
Change
9.8533.97%
Bid37.9
Ask41.3
volume2
Intrest87
Strike
290
290
Last Price3.4Nov 07, 2025
Change
0.517.24%
Bid0.5
Ask2.95
volume2
Intrest185
Last Price23Nov 07, 2025
Change
2.6713.13%
Bid29.3
Ask32.7
volume5
Intrest242
Strike
300
300
Last Price4Nov 07, 2025
Change
1.121.57%
Bid2.7
Ask3.8
volume2
Intrest128
Last Price22.9Nov 07, 2025
Change
6.2537.54%
Bid22
Ask24.9
volume1
Intrest160
Strike
310
310
Last Price7.09Nov 07, 2025
Change
3.1130.49%
Bid5
Ask5.8
volume5
Intrest45
Last Price16.26Nov 07, 2025
Change
6.2662.6%
Bid16.6
Ask18.1
volume12
Intrest280
Strike
320
320
Last Price8.76Nov 07, 2025
Change
4.5434.14%
Bid8.2
Ask9.2
volume15
Intrest48
Last Price11.56Nov 07, 2025
Change
4.4963.51%
Bid11.2
Ask12.1
volume19
Intrest275
Strike
330
330
Last Price13.2Nov 07, 2025
Change
8.6539.59%
Bid12.8
Ask15
volume1
Intrest6
Last Price6.8Nov 07, 2025
Change
2.870%
Bid7.1
Ask7.7
volume2
Intrest540
Strike
340
340
Last Price25.15Nov 06, 2025
Change
-0%
Bid18.7
Ask19.9
volume0
Intrest1
Last Price4.4Nov 07, 2025
Change
2.1595.56%
Bid4.2
Ask4.8
volume4
Intrest99
Strike
350
350
Last Price33.35Nov 06, 2025
Change
-0%
Bid24.5
Ask28
volume0
Intrest2
Last Price0.76Nov 04, 2025
Change
-0%
Bid2
Ask2.7
volume0
Intrest67
Strike
360
360
Last Price90Oct 23, 2025
Change
-0%
Bid32.6
Ask36
volume0
Intrest0
Last Price1.37Nov 04, 2025
Change
-0%
Bid0.05
Ask2.65
volume0
Intrest30
Strike
370
370
Last Price55.95Oct 29, 2025
Change
-0%
Bid41.6
Ask45
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest20
Strike
380
380
Last Price-
Change
-
Bid51.1
Ask54.5
volume0
Intrest0
Last Price2.05Jul 31, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest2
Strike
390
390
Last Price120Oct 23, 2025
Change
-0%
Bid60.8
Ask64.3
volume0
Intrest0
Last Price0.2Nov 07, 2025
Change
-0%
Bid-
Ask0.25
volume1
Intrest55
Strike
400
400
Last Price-
Change
-
Bid70.7
Ask74.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid80.7
Ask84.2
volume0
Intrest0
Last Price1.05Jul 31, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid89.8
Ask94.2
volume0
Intrest0
Last Price0.13Oct 30, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest24
Strike
430
430
Last Price156.6Jul 31, 2025
Change
-0%
Bid100.1
Ask104.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid109.7
Ask114.2
volume0
Intrest0
Last Price0.53Oct 27, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Strike
450
450
Last Price-
Change
-
Bid120.1
Ask124.2
volume0
Intrest0