$170.21
-1.97-1.14%
À la fermeture: -
$169.00
-1.21-0.71%
Après les heures de négociation: 4:11 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 Price-
Change
-
Bid88.6
Ask93
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid83.2
Ask88
volume0
Intrest0
Strike
85
85
Last Price0.45Jan 07, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Last Price-
Change
-
Bid78.7
Ask82.2
volume0
Intrest0
Strike
90
90
Last Price0.85Apr 07, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price106Jan 15, 2025
Change
00%
Bid73.7
Ask77.3
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price69.87Dec 30, 2024
Change
00%
Bid68.9
Ask72.4
volume0
Intrest1
Strike
100
100
Last Price1.65Apr 07, 2025
Change
00%
Bid0.05
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid64.3
Ask67.4
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid0.1
Ask1.7
volume0
Intrest0
Last Price60.56Dec 30, 2024
Change
00%
Bid59.1
Ask62.9
volume0
Intrest1
Strike
110
110
Last Price-
Change
-
Bid0.2
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid54.6
Ask58
volume0
Intrest0
Strike
115
115
Last Price1.42Dec 30, 2024
Change
00%
Bid0.3
Ask1.2
volume0
Intrest1
Last Price79.8Jan 27, 2025
Change
00%
Bid50.7
Ask53.1
volume0
Intrest1
Strike
120
120
Last Price1.25Apr 17, 2025
Change
-
Bid0.8
Ask1.2
volume181
Intrest0
Last Price72.85Feb 21, 2025
Change
00%
Bid45.6
Ask48.7
volume0
Intrest0
Strike
125
125
Last Price1.87Apr 16, 2025
Change
00%
Bid1
Ask1.5
volume0
Intrest108
Last Price67.8Jan 30, 2025
Change
00%
Bid41.2
Ask43.9
volume0
Intrest1
Strike
130
130
Last Price1.65Apr 17, 2025
Change
-
Bid1.55
Ask2.15
volume40
Intrest0
Last Price28Apr 07, 2025
Change
00%
Bid36.6
Ask39.5
volume0
Intrest1
Strike
135
135
Last Price2.22Apr 17, 2025
Change
0.073.26%
Bid2.15
Ask2.65
volume10
Intrest2
Last Price49.35Mar 20, 2025
Change
00%
Bid31.9
Ask35.4
volume0
Intrest2
Strike
140
140
Last Price5.4Apr 11, 2025
Change
00%
Bid2.6
Ask3.4
volume0
Intrest78
Last Price47.5Mar 20, 2025
Change
00%
Bid28
Ask31.1
volume0
Intrest1
Strike
145
145
Last Price3.7Apr 16, 2025
Change
00%
Bid3.6
Ask4.4
volume0
Intrest265
Last Price43.5Mar 20, 2025
Change
00%
Bid24.3
Ask27.3
volume0
Intrest1
Strike
150
150
Last Price6.2Apr 15, 2025
Change
00%
Bid4.7
Ask6.3
volume0
Intrest33
Last Price28.6Apr 14, 2025
Change
00%
Bid21.2
Ask23.1
volume0
Intrest4
Strike
155
155
Last Price6.52Apr 17, 2025
Change
0.7810.68%
Bid6
Ask6.8
volume462
Intrest114
Last Price20.45Apr 17, 2025
Change
0.391.87%
Bid17.6
Ask19.3
volume1
Intrest119
Strike
160
160
Last Price7.35Apr 17, 2025
Change
1.7519.23%
Bid7.7
Ask9.4
volume77
Intrest78
Last Price20.2Apr 14, 2025
Change
00%
Bid14.6
Ask16.6
volume0
Intrest47
Strike
165
165
Last Price9.92Apr 17, 2025
Change
1.2110.87%
Bid9.6
Ask10.5
volume353
Intrest239
Last Price15.03Apr 16, 2025
Change
00%
Bid11.8
Ask13.7
volume0
Intrest3
Strike
170
170
Last Price10.88Apr 17, 2025
Change
0.514.48%
Bid11.7
Ask13.2
volume1
Intrest52
Last Price11.6Apr 16, 2025
Change
00%
Bid9.9
Ask11.2
volume0
Intrest1007
Strike
175
175
Last Price13.13Apr 17, 2025
Change
0.433.39%
Bid14.2
Ask15.3
volume1
Intrest119
Last Price8.3Apr 17, 2025
Change
0.748.19%
Bid7.5
Ask9.1
volume2
Intrest54
Strike
180
180
Last Price16.5Apr 15, 2025
Change
00%
Bid16.6
Ask18.7
volume0
Intrest52
Last Price7.5Apr 16, 2025
Change
00%
Bid5.5
Ask7
volume0
Intrest275
Strike
185
185
Last Price17.6Apr 14, 2025
Change
00%
Bid20
Ask22
volume0
Intrest74
Last Price5.2Apr 17, 2025
Change
0.152.8%
Bid4
Ask5.5
volume14
Intrest230
Strike
190
190
Last Price15.3Mar 27, 2025
Change
00%
Bid23.6
Ask25.5
volume0
Intrest38
Last Price3.7Apr 17, 2025
Change
1.832.73%
Bid2.85
Ask4.2
volume351
Intrest305
Strike
195
195
Last Price25.92Apr 16, 2025
Change
00%
Bid26.1
Ask29.6
volume0
Intrest39
Last Price2.8Apr 17, 2025
Change
2.0842.62%
Bid2.2
Ask3.1
volume4
Intrest254
Strike
200
200
Last Price22.87Mar 06, 2025
Change
00%
Bid30.8
Ask33.5
volume0
Intrest44
Last Price1.61Apr 16, 2025
Change
00%
Bid0.9
Ask1.6
volume0
Intrest937
Strike
210
210
Last Price57.9Apr 04, 2025
Change
00%
Bid39.4
Ask41.8
volume0
Intrest37
Last Price0.69Apr 17, 2025
Change
0.2728.13%
Bid0.45
Ask0.55
volume189
Intrest407
Strike
220
220
Last Price24.4Mar 03, 2025
Change
00%
Bid48.5
Ask51.7
volume0
Intrest168
Last Price2.82Mar 26, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest237
Strike
230
230
Last Price46.5Jan 30, 2025
Change
00%
Bid58.2
Ask61.6
volume0
Intrest0
Last Price1.73Mar 26, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Strike
240
240
Last Price61.02Feb 13, 2025
Change
00%
Bid67.6
Ask72.5
volume0
Intrest1
Last Price0.35Apr 14, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest77
Strike
250
250
Last Price-
Change
-
Bid77.5
Ask82
volume0
Intrest0
Last Price2.5Feb 18, 2025
Change
00%
Bid-
Ask1
volume0
Intrest16
Strike
260
260
Last Price66.3Jan 30, 2025
Change
00%
Bid87.5
Ask92.4
volume0
Intrest0
Last Price0.59Mar 25, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
270
270
Last Price74.9Feb 21, 2025
Change
00%
Bid97.5
Ask102.2
volume0
Intrest0
Last Price0.35Mar 25, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Strike
280
280
Last Price-
Change
-
Bid107.5
Ask112.3
volume0
Intrest0
Last Price0.2Mar 25, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest35
Strike
290
290
Last Price-
Change
-
Bid117.5
Ask122.4
volume0
Intrest0
Last Price0.26Mar 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest17
Strike
300
300
Last Price-
Change
-
Bid127.5
Ask132
volume0
Intrest0
Last Price0.15Apr 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
310
310
Last Price-
Change
-
Bid137.5
Ask142.3
volume0
Intrest0