$190.97
10.265.68%
À la fermeture: -
$193.00
2.031.06%
Après les heures de négociation: Nov 22, 7:29 PM EDT
Comments
Loading...
Carpenter Tech (NYSE:CRS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Carpenter Tech 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 Tech..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price65.21Jun 24, 2024
Change
00%
Bid155.2
Ask158.4
volume0
Intrest1
Strike
35
35
Last Price0.05Aug 20, 2024
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price-
Change
-
Bid152.7
Ask155.9
volume0
Intrest0
Strike
37.5
37.5
Last Price0.6Apr 01, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest30
Last Price30.25Jan 12, 2024
Change
00%
Bid150.2
Ask152.8
volume0
Intrest7
Strike
40
40
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest1
Last Price104.1Oct 24, 2024
Change
00%
Bid147.6
Ask150.3
volume0
Intrest1
Strike
42.5
42.5
Last Price0.05Aug 21, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Last Price101.7Oct 24, 2024
Change
00%
Bid144.6
Ask148.5
volume0
Intrest70
Strike
45
45
Last Price1.1Apr 01, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest20
Last Price-
Change
-
Bid142.6
Ask145.3
volume0
Intrest0
Strike
47.5
47.5
Last Price0.3Jun 03, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest38
Last Price31.9Apr 09, 2024
Change
00%
Bid140.2
Ask143.4
volume0
Intrest11
Strike
50
50
Last Price0.4Jun 06, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest21
Last Price108.7Sep 25, 2024
Change
00%
Bid137.7
Ask141
volume0
Intrest0
Strike
52.5
52.5
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest140
Last Price118.95Nov 08, 2024
Change
00%
Bid134.8
Ask138.5
volume0
Intrest49
Strike
55
55
Last Price0.46Jun 05, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest40
Last Price-
Change
-
Bid132.7
Ask136
volume0
Intrest0
Strike
57.5
57.5
Last Price0.2Jul 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest254
Last Price46.7Jul 05, 2024
Change
00%
Bid130.2
Ask133.5
volume0
Intrest25
Strike
60
60
Last Price0.2Jul 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest283
Last Price13.53Mar 07, 2024
Change
00%
Bid127.8
Ask131
volume0
Intrest15
Strike
62.5
62.5
Last Price0.9Jun 06, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest2
Last Price61.09Jul 24, 2024
Change
00%
Bid125.3
Ask128.5
volume0
Intrest51
Strike
65
65
Last Price0.2Aug 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest34
Last Price105.8Nov 14, 2024
Change
00%
Bid122.7
Ask126
volume0
Intrest10
Strike
67.5
67.5
Last Price1.1May 21, 2024
Change
00%
Bid-
Ask1
volume0
Intrest29
Last Price67.5Aug 02, 2024
Change
00%
Bid120.3
Ask123.5
volume0
Intrest4
Strike
70
70
Last Price1.2Aug 05, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest33
Last Price84.2Sep 20, 2024
Change
00%
Bid117.7
Ask121
volume0
Intrest3
Strike
72.5
72.5
Last Price1.35Jun 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest624
Last Price69.45Sep 17, 2024
Change
00%
Bid115.3
Ask118.5
volume0
Intrest11
Strike
75
75
Last Price0.2Oct 10, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest517
Last Price67.34Aug 15, 2024
Change
00%
Bid112.8
Ask115.4
volume0
Intrest4
Strike
77.5
77.5
Last Price4.5May 01, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price47.1Jul 16, 2024
Change
00%
Bid110.3
Ask113
volume0
Intrest19
Strike
80
80
Last Price0.22Sep 20, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest29
Last Price32.86May 31, 2024
Change
00%
Bid107.8
Ask110.3
volume0
Intrest1
Strike
82.5
82.5
Last Price0.1Oct 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price47.5Sep 06, 2024
Change
00%
Bid105
Ask107.9
volume0
Intrest7
Strike
85
85
Last Price0.9Aug 13, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest10
Last Price66.4Oct 03, 2024
Change
00%
Bid102.3
Ask105.4
volume0
Intrest1
Strike
87.5
87.5
Last Price0.13Oct 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price69.8Oct 02, 2024
Change
00%
Bid100.3
Ask103
volume0
Intrest10
Strike
90
90
Last Price0.35Sep 23, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest3
Last Price62.8Oct 15, 2024
Change
00%
Bid97.9
Ask100.5
volume0
Intrest0
Strike
92.5
92.5
Last Price5.1Jun 27, 2024
Change
00%
Bid-
Ask1
volume0
Intrest5
Last Price50.5Aug 26, 2024
Change
00%
Bid95.2
Ask98
volume0
Intrest11
Strike
95
95
Last Price0.15Oct 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price40.36Sep 06, 2024
Change
00%
Bid92.9
Ask96.5
volume0
Intrest3
Strike
97.5
97.5
Last Price0.75Sep 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest20
Last Price91.5Nov 22, 2024
Change
1012.27%
Bid89.2
Ask93.9
volume28
Intrest180
Strike
100
100
Last Price0.5Oct 07, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Last Price55.4Oct 28, 2024
Change
00%
Bid85.4
Ask87.9
volume0
Intrest11
Strike
105
105
Last Price4.8Aug 08, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest14
Last Price39.94Sep 18, 2024
Change
00%
Bid79.7
Ask83.1
volume0
Intrest24
Strike
110
110
Last Price1.91Sep 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price38.7Oct 24, 2024
Change
00%
Bid75.2
Ask77.5
volume0
Intrest205
Strike
115
115
Last Price1.3Sep 25, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest21
Last Price71.5Nov 22, 2024
Change
15.0526.66%
Bid70.7
Ask72
volume880
Intrest2236
Strike
120
120
Last Price0.18Nov 15, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest42
Last Price56.95Nov 18, 2024
Change
00%
Bid65.3
Ask67.5
volume0
Intrest147
Strike
125
125
Last Price0.17Nov 07, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest30
Last Price60.59Nov 22, 2024
Change
16.5937.7%
Bid60.3
Ask62.5
volume1
Intrest100
Strike
130
130
Last Price0.2Nov 22, 2024
Change
0.029.09%
Bid-
Ask0.2
volume2
Intrest49
Last Price40Nov 07, 2024
Change
00%
Bid54.8
Ask58.8
volume0
Intrest70
Strike
135
135
Last Price0.87Nov 12, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest16
Last Price38.81Nov 13, 2024
Change
00%
Bid49.9
Ask54
volume0
Intrest88
Strike
140
140
Last Price0.33Nov 21, 2024
Change
00%
Bid0.05
Ask0.6
volume0
Intrest48
Last Price45.86Nov 22, 2024
Change
12.3236.73%
Bid44.8
Ask48.8
volume1
Intrest52
Strike
145
145
Last Price0.46Nov 19, 2024
Change
00%
Bid0.05
Ask1.8
volume0
Intrest252
Last Price42.57Nov 22, 2024
Change
11.5737.32%
Bid40.5
Ask43
volume1
Intrest2440
Strike
150
150
Last Price0.65Nov 18, 2024
Change
00%
Bid0.2
Ask0.5
volume0
Intrest154
Last Price36Nov 22, 2024
Change
1356.52%
Bid35.6
Ask38.3
volume2
Intrest3253
Strike
155
155
Last Price0.9Nov 19, 2024
Change
00%
Bid0.25
Ask0.9
volume0
Intrest109
Last Price25Nov 19, 2024
Change
00%
Bid31.3
Ask33.7
volume0
Intrest71
Strike
160
160
Last Price0.55Nov 22, 2024
Change
0.9864.05%
Bid0.45
Ask0.85
volume2
Intrest242
Last Price22.74Nov 20, 2024
Change
00%
Bid26.7
Ask29.6
volume0
Intrest354
Strike
165
165
Last Price1.16Nov 22, 2024
Change
1.0948.44%
Bid0.3
Ask1.45
volume5
Intrest244
Last Price23.97Nov 22, 2024
Change
7.8748.88%
Bid22.3
Ask24.9
volume1
Intrest58
Strike
170
170
Last Price1.7Nov 22, 2024
Change
254.05%
Bid0.5
Ask1.95
volume11
Intrest38
Last Price19Nov 22, 2024
Change
6.957.02%
Bid17.8
Ask20.7
volume2
Intrest68
Strike
175
175
Last Price4.1Nov 20, 2024
Change
00%
Bid0.55
Ask2.95
volume0
Intrest118
Last Price15.5Nov 22, 2024
Change
6.2567.57%
Bid14.6
Ask16.8
volume11
Intrest790
Strike
180
180
Last Price3.6Nov 22, 2024
Change
2.742.86%
Bid2.45
Ask4
volume12
Intrest61
Last Price10.05Nov 22, 2024
Change
1.2514.2%
Bid11.5
Ask13.4
volume2
Intrest76
Strike
185
185
Last Price5.1Nov 22, 2024
Change
5.451.43%
Bid4.5
Ask6.6
volume78
Intrest64
Last Price9.55Nov 22, 2024
Change
4.5591%
Bid8.3
Ask10.5
volume12
Intrest66
Strike
190
190
Last Price8.2Nov 22, 2024
Change
8.2850.24%
Bid5.8
Ask8
volume3
Intrest1
Last Price7.5Nov 22, 2024
Change
2.963.04%
Bid5.3
Ask7.5
volume2
Intrest36
Strike
195
195
Last Price-
Change
-
Bid9.1
Ask10.7
volume0
Intrest0
Last Price4Nov 22, 2024
Change
1.7577.78%
Bid4.1
Ask6.1
volume166
Intrest243
Strike
200
200
Last Price45.8Oct 24, 2024
Change
00%
Bid12.1
Ask13.7
volume0
Intrest0
Last Price2.06Nov 22, 2024
Change
0.9280.7%
Bid1.25
Ask3.1
volume2
Intrest14
Strike
210
210
Last Price58.1Oct 25, 2024
Change
00%
Bid19.2
Ask21.7
volume0
Intrest0
Last Price0.87Nov 22, 2024
Change
0.3774%
Bid0.7
Ask2.6
volume150
Intrest297
Strike
220
220
Last Price-
Change
-
Bid27.3
Ask30.8
volume0
Intrest0
Last Price0.59Nov 22, 2024
Change
0.34136%
Bid0.45
Ask1.55
volume10
Intrest2
Strike
230
230
Last Price-
Change
-
Bid37
Ask40.3
volume0
Intrest0