$180.71
0.010.01%
In chiusura: -
$180.71
00.00%
After hour: 4:00 PM EDT
Comments
Loading...
Carpenter Tech (NYSE:CRS) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Carpenter Tech a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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%
Bid144
Ask148
volume0
Intrest1
Strike
35
35
Last Price0.05Aug 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid141.5
Ask145.5
volume0
Intrest0
Strike
37.5
37.5
Last Price0.6Apr 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price30.25Jan 12, 2024
Change
00%
Bid139
Ask143
volume0
Intrest7
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest1
Last Price104.1Oct 24, 2024
Change
00%
Bid136.6
Ask140.5
volume0
Intrest1
Strike
42.5
42.5
Last Price0.05Aug 21, 2024
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price101.7Oct 24, 2024
Change
00%
Bid133.6
Ask138
volume0
Intrest70
Strike
45
45
Last Price1.1Apr 01, 2024
Change
00%
Bid-
Ask1
volume0
Intrest20
Last Price-
Change
-
Bid131.6
Ask135.5
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%
Bid129.1
Ask133
volume0
Intrest11
Strike
50
50
Last Price0.4Jun 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Last Price108.7Sep 25, 2024
Change
00%
Bid126.6
Ask130.5
volume0
Intrest0
Strike
52.5
52.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest140
Last Price118.95Nov 08, 2024
Change
00%
Bid124.1
Ask127.9
volume0
Intrest49
Strike
55
55
Last Price0.46Jun 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Last Price-
Change
-
Bid121.6
Ask125.8
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%
Bid119.1
Ask123.3
volume0
Intrest25
Strike
60
60
Last Price0.2Jul 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest283
Last Price13.53Mar 07, 2024
Change
00%
Bid116.6
Ask120.6
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%
Bid114.2
Ask118
volume0
Intrest51
Strike
65
65
Last Price0.2Aug 15, 2024
Change
00%
Bid-
Ask1
volume0
Intrest34
Last Price105.8Nov 14, 2024
Change
00%
Bid111.2
Ask115.8
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%
Bid109.2
Ask113.1
volume0
Intrest4
Strike
70
70
Last Price1.2Aug 05, 2024
Change
00%
Bid-
Ask1
volume0
Intrest33
Last Price84.2Sep 20, 2024
Change
00%
Bid106.7
Ask110.6
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%
Bid104.2
Ask108.1
volume0
Intrest11
Strike
75
75
Last Price0.2Oct 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest517
Last Price67.34Aug 15, 2024
Change
00%
Bid101.7
Ask105.9
volume0
Intrest4
Strike
77.5
77.5
Last Price4.5May 01, 2024
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price47.1Jul 16, 2024
Change
00%
Bid99.2
Ask103.2
volume0
Intrest19
Strike
80
80
Last Price0.22Sep 20, 2024
Change
00%
Bid-
Ask1
volume0
Intrest29
Last Price32.86May 31, 2024
Change
00%
Bid97.1
Ask100.7
volume0
Intrest1
Strike
82.5
82.5
Last Price0.1Oct 17, 2024
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price47.5Sep 06, 2024
Change
00%
Bid93.9
Ask98.4
volume0
Intrest7
Strike
85
85
Last Price0.9Aug 13, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest10
Last Price66.4Oct 03, 2024
Change
00%
Bid92
Ask95.9
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%
Bid89.3
Ask93
volume0
Intrest10
Strike
90
90
Last Price0.35Sep 23, 2024
Change
00%
Bid-
Ask1
volume0
Intrest3
Last Price62.8Oct 15, 2024
Change
00%
Bid86.8
Ask90.7
volume0
Intrest0
Strike
92.5
92.5
Last Price5.1Jun 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price50.5Aug 26, 2024
Change
00%
Bid84.3
Ask88.5
volume0
Intrest11
Strike
95
95
Last Price0.15Oct 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price40.36Sep 06, 2024
Change
00%
Bid81.8
Ask85.3
volume0
Intrest3
Strike
97.5
97.5
Last Price0.75Sep 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price81.5Nov 21, 2024
Change
6.478.62%
Bid79.4
Ask82.2
volume3
Intrest179
Strike
100
100
Last Price0.5Oct 07, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest6
Last Price55.4Oct 28, 2024
Change
00%
Bid74.6
Ask77.8
volume0
Intrest11
Strike
105
105
Last Price4.8Aug 08, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest14
Last Price39.94Sep 18, 2024
Change
00%
Bid69.4
Ask73.5
volume0
Intrest24
Strike
110
110
Last Price1.91Sep 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest11
Last Price38.7Oct 24, 2024
Change
00%
Bid65
Ask67.2
volume0
Intrest205
Strike
115
115
Last Price1.3Sep 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Last Price56.45Nov 07, 2024
Change
00%
Bid60
Ask62.2
volume0
Intrest2236
Strike
120
120
Last Price0.18Nov 15, 2024
Change
00%
Bid0.05
Ask0.2
volume0
Intrest42
Last Price56.95Nov 18, 2024
Change
00%
Bid55.5
Ask57.3
volume0
Intrest147
Strike
125
125
Last Price0.17Nov 07, 2024
Change
00%
Bid0.05
Ask1.2
volume0
Intrest30
Last Price44Nov 15, 2024
Change
00%
Bid50.5
Ask52.4
volume0
Intrest100
Strike
130
130
Last Price0.22Nov 21, 2024
Change
0.0312%
Bid0.2
Ask0.55
volume4
Intrest49
Last Price40Nov 07, 2024
Change
00%
Bid44.8
Ask48.2
volume0
Intrest70
Strike
135
135
Last Price0.87Nov 12, 2024
Change
00%
Bid0.1
Ask0.55
volume0
Intrest16
Last Price38.81Nov 13, 2024
Change
00%
Bid39.8
Ask42.8
volume0
Intrest88
Strike
140
140
Last Price0.33Nov 21, 2024
Change
0.0310%
Bid0.15
Ask0.4
volume2
Intrest50
Last Price33.54Nov 08, 2024
Change
00%
Bid34.9
Ask38.4
volume0
Intrest52
Strike
145
145
Last Price0.46Nov 19, 2024
Change
00%
Bid0.2
Ask1.9
volume0
Intrest252
Last Price31Nov 21, 2024
Change
2.88.28%
Bid31
Ask33.4
volume1
Intrest2440
Strike
150
150
Last Price0.65Nov 18, 2024
Change
00%
Bid0.35
Ask1.2
volume0
Intrest154
Last Price23Nov 14, 2024
Change
00%
Bid26.2
Ask28.3
volume0
Intrest3253
Strike
155
155
Last Price0.9Nov 19, 2024
Change
00%
Bid0.75
Ask2.8
volume0
Intrest109
Last Price25Nov 19, 2024
Change
00%
Bid21.4
Ask23.8
volume0
Intrest71
Strike
160
160
Last Price1.53Nov 21, 2024
Change
0.085.52%
Bid0.8
Ask2.85
volume11
Intrest239
Last Price22.74Nov 20, 2024
Change
00%
Bid17
Ask20.4
volume0
Intrest354
Strike
165
165
Last Price2.25Nov 21, 2024
Change
0.052.17%
Bid1.7
Ask2.85
volume3
Intrest244
Last Price16.1Nov 19, 2024
Change
00%
Bid14.7
Ask17.3
volume0
Intrest58
Strike
170
170
Last Price3.7Nov 21, 2024
Change
0.511.9%
Bid2.9
Ask4.1
volume8
Intrest38
Last Price12.1Nov 21, 2024
Change
3.924.38%
Bid9.8
Ask12.4
volume1
Intrest67
Strike
175
175
Last Price4.1Nov 20, 2024
Change
00%
Bid4.8
Ask5.9
volume0
Intrest118
Last Price9.25Nov 21, 2024
Change
3.2526%
Bid8.7
Ask9.5
volume1
Intrest790
Strike
180
180
Last Price6.3Nov 20, 2024
Change
00%
Bid7
Ask8.3
volume0
Intrest61
Last Price8.8Nov 20, 2024
Change
00%
Bid4.6
Ask7.1
volume0
Intrest76
Strike
185
185
Last Price10.5Nov 21, 2024
Change
2.328.05%
Bid8.9
Ask12.2
volume3
Intrest65
Last Price5Nov 21, 2024
Change
1.118.03%
Bid4.2
Ask5.2
volume3
Intrest64
Strike
190
190
Last Price16.48Nov 12, 2024
Change
00%
Bid11.9
Ask14
volume0
Intrest1
Last Price4.6Nov 20, 2024
Change
00%
Bid2.65
Ask3.8
volume0
Intrest36
Strike
195
195
Last Price-
Change
-
Bid15.3
Ask17.4
volume0
Intrest0
Last Price2.25Nov 21, 2024
Change
1.0231.19%
Bid1.65
Ask2.7
volume36
Intrest238
Strike
200
200
Last Price45.8Oct 24, 2024
Change
00%
Bid19.6
Ask22.6
volume0
Intrest0
Last Price1.14Nov 18, 2024
Change
00%
Bid0.7
Ask2.2
volume0
Intrest14
Strike
210
210
Last Price58.1Oct 25, 2024
Change
00%
Bid28.8
Ask31.3
volume0
Intrest0
Last Price0.5Nov 21, 2024
Change
0.0511.11%
Bid0.4
Ask1.15
volume1
Intrest296
Strike
220
220
Last Price-
Change
-
Bid38.3
Ask41.2
volume0
Intrest0
Last Price0.25Nov 19, 2024
Change
00%
Bid0.1
Ask1.5
volume0
Intrest2
Strike
230
230
Last Price-
Change
-
Bid47.9
Ask51.1
volume0
Intrest0