$330.50
5.791.78%
al cierre: -
$330.49
-0.010000.00%
After hour: Nov 14, 4:14 PM EDT
Comments
Loading...
Carpenter Technology (NYSE:CRS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Carpenter Technology a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Carpenter Technology..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid258.1
Ask262.6
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price168Oct 22, 2025
Change
-0%
Bid253.1
Ask257.6
volume0
Intrest3
Strike
75
75
Last Price1.15May 06, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest22
Last Price-
Change
-
Bid248.1
Ask252.6
volume0
Intrest0
Strike
80
80
Last Price0.93May 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid243.1
Ask247.6
volume0
Intrest0
Strike
85
85
Last Price1.85Mar 12, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest18
Last Price161.7Sep 26, 2025
Change
-0%
Bid238.1
Ask242.6
volume0
Intrest2
Strike
90
90
Last Price1.7May 14, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price-
Change
-
Bid233.4
Ask237.6
volume0
Intrest0
Strike
95
95
Last Price1.75Mar 07, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest3
Last Price-
Change
-
Bid228.3
Ask232.6
volume0
Intrest0
Strike
100
100
Last Price0.96Jul 10, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest5
Last Price-
Change
-
Bid223.4
Ask227.6
volume0
Intrest0
Strike
105
105
Last Price2.3Jan 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price129.2Sep 23, 2025
Change
-0%
Bid218.2
Ask222.6
volume0
Intrest13
Strike
110
110
Last Price4.1Dec 31, 2024
Change
-0%
Bid-
Ask1.3
volume0
Intrest3
Last Price106May 13, 2025
Change
-0%
Bid213.4
Ask217.4
volume0
Intrest1
Strike
115
115
Last Price0.25Aug 12, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest1
Last Price119.3Sep 23, 2025
Change
-0%
Bid208.2
Ask212.6
volume0
Intrest1
Strike
120
120
Last Price3.8Mar 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price96.9May 13, 2025
Change
-0%
Bid203.2
Ask207.7
volume0
Intrest1
Strike
125
125
Last Price0.3Aug 12, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest4
Last Price-
Change
-
Bid198.2
Ask202.7
volume0
Intrest0
Strike
130
130
Last Price1.34Jul 10, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price135.5Oct 23, 2025
Change
-0%
Bid193.2
Ask197.7
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid188.3
Ask192.7
volume0
Intrest0
Strike
140
140
Last Price1.75Jun 16, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest1
Last Price-
Change
-
Bid183.3
Ask187.7
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price120.5Oct 23, 2025
Change
-0%
Bid178.2
Ask182.7
volume0
Intrest2
Strike
150
150
Last Price1.32Jul 15, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Last Price115.5Oct 23, 2025
Change
-0%
Bid173.2
Ask177.7
volume0
Intrest20
Strike
155
155
Last Price8.6May 06, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Last Price60.6May 07, 2025
Change
-0%
Bid168.6
Ask172.4
volume0
Intrest1
Strike
160
160
Last Price0.88Sep 30, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Last Price49.9Feb 18, 2025
Change
-0%
Bid163.6
Ask167.4
volume0
Intrest1
Strike
165
165
Last Price11.1May 07, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Last Price32.77Apr 09, 2025
Change
-0%
Bid158.2
Ask162.7
volume0
Intrest0
Strike
170
170
Last Price0.5Oct 22, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price63.78May 15, 2025
Change
-0%
Bid153.5
Ask157.7
volume0
Intrest1
Strike
175
175
Last Price9May 15, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Last Price76.3Aug 05, 2025
Change
-0%
Bid148.3
Ask152.7
volume0
Intrest0
Strike
180
180
Last Price0.9Oct 15, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest10
Last Price67.9Oct 07, 2025
Change
-0%
Bid143.3
Ask147.7
volume0
Intrest2
Strike
185
185
Last Price0.05Oct 28, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest81
Last Price116Nov 04, 2025
Change
-0%
Bid138.5
Ask142.5
volume0
Intrest1
Strike
190
190
Last Price38.5Dec 19, 2024
Change
-0%
Bid-
Ask1.4
volume0
Intrest1
Last Price76Oct 23, 2025
Change
-0%
Bid133.7
Ask137.3
volume0
Intrest3
Strike
195
195
Last Price0.48Oct 28, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest24
Last Price100.4Oct 23, 2025
Change
-0%
Bid128.7
Ask131.8
volume0
Intrest2
Strike
200
200
Last Price0.26Nov 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest91
Last Price40.09Oct 22, 2025
Change
-0%
Bid118.7
Ask121.8
volume0
Intrest9
Strike
210
210
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest131
Last Price110Nov 10, 2025
Change
-0%
Bid108.7
Ask111.9
volume0
Intrest27
Strike
220
220
Last Price0.87Nov 07, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest54
Last Price80.94Oct 24, 2025
Change
-0%
Bid98.7
Ask102.2
volume0
Intrest5
Strike
230
230
Last Price0.28Nov 11, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest100
Last Price82.81Oct 30, 2025
Change
-0%
Bid88.7
Ask92.2
volume0
Intrest82
Strike
240
240
Last Price0.03Nov 13, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest109
Last Price66.07Nov 07, 2025
Change
-0%
Bid78.7
Ask82
volume0
Intrest760
Strike
250
250
Last Price0.3Nov 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest118
Last Price70.7Nov 14, 2025
Change
8.714.03%
Bid68.8
Ask71.9
volume1
Intrest288
Strike
260
260
Last Price0.3Nov 13, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest27
Last Price54.8Nov 07, 2025
Change
-0%
Bid58.8
Ask61.8
volume0
Intrest122
Strike
270
270
Last Price0.32Nov 14, 2025
Change
0.0833.33%
Bid-
Ask1.55
volume1
Intrest63
Last Price54.34Nov 14, 2025
Change
0.050.09%
Bid49.4
Ask52
volume3
Intrest775
Strike
280
280
Last Price0.45Nov 13, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest83
Last Price44.8Nov 13, 2025
Change
-0%
Bid39.2
Ask42.5
volume0
Intrest83
Strike
290
290
Last Price0.75Nov 13, 2025
Change
-0%
Bid0.05
Ask1
volume0
Intrest162
Last Price34.26Nov 14, 2025
Change
10.2642.75%
Bid29.7
Ask32.8
volume1
Intrest241
Strike
300
300
Last Price2.15Nov 13, 2025
Change
-0%
Bid0.55
Ask1.7
volume0
Intrest127
Last Price23.5Nov 14, 2025
Change
7.143.29%
Bid20.7
Ask24
volume1
Intrest156
Strike
310
310
Last Price1.75Nov 14, 2025
Change
1.240.68%
Bid1.45
Ask3.6
volume7
Intrest87
Last Price15.01Nov 14, 2025
Change
2.3413.49%
Bid13.5
Ask15.7
volume2
Intrest218
Strike
320
320
Last Price6.2Nov 13, 2025
Change
-0%
Bid3.3
Ask6
volume0
Intrest77
Last Price8.91Nov 14, 2025
Change
1.0112.78%
Bid7.3
Ask9.7
volume14
Intrest271
Strike
330
330
Last Price7.22Nov 14, 2025
Change
1.6818.88%
Bid7
Ask9.6
volume2
Intrest57
Last Price4.48Nov 14, 2025
Change
1.6526.92%
Bid3.4
Ask5.4
volume79
Intrest506
Strike
340
340
Last Price11.2Nov 13, 2025
Change
-0%
Bid12.8
Ask15.2
volume0
Intrest78
Last Price2.65Nov 14, 2025
Change
0.4721.56%
Bid0.7
Ask2.75
volume3
Intrest111
Strike
350
350
Last Price33.35Nov 06, 2025
Change
-0%
Bid20.3
Ask22.9
volume0
Intrest2
Last Price0.85Nov 13, 2025
Change
-0%
Bid0.15
Ask1.55
volume0
Intrest66
Strike
360
360
Last Price90Oct 23, 2025
Change
-0%
Bid29
Ask32.3
volume0
Intrest0
Last Price1.37Nov 04, 2025
Change
-0%
Bid0.05
Ask1.65
volume0
Intrest30
Strike
370
370
Last Price55.95Oct 29, 2025
Change
-0%
Bid38.6
Ask41.3
volume0
Intrest0
Last Price0.11Nov 14, 2025
Change
0.09450%
Bid-
Ask1.05
volume1
Intrest20
Strike
380
380
Last Price-
Change
-
Bid47.9
Ask51.6
volume0
Intrest0
Last Price2.05Jul 31, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest2
Strike
390
390
Last Price120Oct 23, 2025
Change
-0%
Bid58.2
Ask61.5
volume0
Intrest0
Last Price0.2Nov 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest56
Strike
400
400
Last Price-
Change
-
Bid68.1
Ask71.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid77.8
Ask81.5
volume0
Intrest0
Last Price1.05Jul 31, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid87.7
Ask91.6
volume0
Intrest0
Last Price0.13Oct 30, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest24
Strike
430
430
Last Price156.6Jul 31, 2025
Change
-0%
Bid97.6
Ask101.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid107.6
Ask111.6
volume0
Intrest0
Last Price0.53Oct 27, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest1
Strike
450
450
Last Price-
Change
-
Bid117.5
Ask121.8
volume0
Intrest0