$386.58
-10.26-2.59%
마지막 업데이트: Sep 28, 9:36 AM
Benzinga
Benzinga
Benzinga
월요일, 9월 28
Carpenter Technology Corp 옵션 체인
CRSNYSE
Carpenter Technology Options
View Carpenter Technology (CRS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.33
P/C Ratio (OI)
0.50
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid224.7
Ask233.2
volume0
Intrest0
Strike
160
160
Last Price1.25Mar 24, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest12
Last Price-
Change
-
Bid220.2
Ask228
volume0
Intrest0
Strike
165
165
Last Price0.75Apr 16, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest9
Last Price-
Change
-
Bid215.2
Ask223.2
volume0
Intrest0
Strike
170
170
Last Price0.95Apr 28, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest12
Last Price400.1Jul 10, 2026
Change
-0%
Bid210.2
Ask218
volume0
Intrest1
Strike
175
175
Last Price0.85Apr 29, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest13
Last Price-
Change
-
Bid205.2
Ask213
volume0
Intrest0
Strike
180
180
Last Price0.95May 01, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest10
Last Price-
Change
-
Bid200.2
Ask208.1
volume0
Intrest0
Strike
185
185
Last Price2.35Mar 24, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest11
Last Price-
Change
-
Bid195.2
Ask203.1
volume0
Intrest0
Strike
190
190
Last Price1.15Apr 29, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest7
Last Price-
Change
-
Bid190.2
Ask198
volume0
Intrest0
Strike
195
195
Last Price1.1May 11, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest4
Last Price-
Change
-
Bid185.7
Ask193.1
volume0
Intrest0
Strike
200
200
Last Price1.5Apr 29, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest1
Last Price312.23Jul 31, 2026
Change
-0%
Bid175.3
Ask183.1
volume0
Intrest1
Strike
210
210
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest1
Last Price-
Change
-
Bid165.3
Ask173.3
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid155.3
Ask163.1
volume0
Intrest0
Strike
230
230
Last Price2.45May 11, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest1
Last Price249Aug 28, 2026
Change
-0%
Bid145.3
Ask153.1
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price218.1May 06, 2026
Change
-0%
Bid135.4
Ask143.2
volume0
Intrest1
Strike
250
250
Last Price0.45Aug 25, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest5
Last Price263.17Jul 31, 2026
Change
-0%
Bid125.4
Ask133.2
volume0
Intrest2
Strike
260
260
Last Price1.4Jul 09, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest1
Last Price200.1May 06, 2026
Change
-0%
Bid115.5
Ask123.2
volume0
Intrest1
Strike
270
270
Last Price2.05Jul 14, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest4
Last Price-
Change
-
Bid105.6
Ask113.4
volume0
Intrest0
Strike
280
280
Last Price0.9Aug 03, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest32
Last Price-
Change
-
Bid95.7
Ask103.5
volume0
Intrest0
Strike
290
290
Last Price0.27Sep 09, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid86
Ask93.6
volume0
Intrest0
Strike
300
300
Last Price0.8Sep 25, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest9
Last Price-
Change
-
Bid76.1
Ask84
volume0
Intrest0
Strike
310
310
Last Price0.53Sep 25, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest8
Last Price-
Change
-
Bid66.5
Ask74.1
volume0
Intrest0
Strike
320
320
Last Price1.01Sep 25, 2026
Change
-0%
Bid0.05
Ask3.8
volume0
Intrest22
Last Price187.8Aug 19, 2026
Change
-0%
Bid57.1
Ask64.8
volume0
Intrest0
Strike
330
330
Last Price1.35Sep 24, 2026
Change
-0%
Bid0.05
Ask3.8
volume0
Intrest27
Last Price65Sep 24, 2026
Change
-0%
Bid48
Ask55.4
volume0
Intrest2
Strike
340
340
Last Price2.37Sep 21, 2026
Change
-0%
Bid1.05
Ask4.2
volume0
Intrest23
Last Price151Jul 30, 2026
Change
-0%
Bid40.7
Ask46.6
volume0
Intrest8
Strike
350
350
Last Price3Sep 25, 2026
Change
-0%
Bid2.15
Ask5.9
volume0
Intrest17
Last Price50.35Sep 18, 2026
Change
-0%
Bid31.8
Ask38.8
volume0
Intrest2
Strike
360
360
Last Price4.96Sep 25, 2026
Change
-0%
Bid3.9
Ask8.1
volume0
Intrest53
Last Price42Sep 21, 2026
Change
-0%
Bid24.4
Ask30.6
volume0
Intrest7
Strike
370
370
Last Price6.2Sep 24, 2026
Change
-0%
Bid6.5
Ask11.5
volume0
Intrest90
Last Price-
Change
-
Bid19.3
Ask24.4
volume0
Intrest9
Strike
380
380
Last Price11.3Sep 25, 2026
Change
-0%
Bid11
Ask15.2
volume0
Intrest81
Last Price25.7Sep 17, 2026
Change
-0%
Bid13
Ask18.2
volume0
Intrest21
Strike
390
390
Last Price12.7Sep 24, 2026
Change
-0%
Bid15.4
Ask21.1
volume0
Intrest17
Last Price11.3Sep 28, 2026
Change
3.925.66%
Bid9.5
Ask13.6
volume1
Intrest23
Strike
400
400
Last Price18.85Sep 22, 2026
Change
-0%
Bid20.9
Ask26.6
volume0
Intrest50
Last Price13.75Sep 24, 2026
Change
-0%
Bid6.3
Ask10.8
volume0
Intrest31
Strike
410
410
Last Price25.74Sep 25, 2026
Change
-0%
Bid27
Ask32.1
volume0
Intrest36
Last Price7Sep 28, 2026
Change
0.8510.83%
Bid4.2
Ask8.5
volume1
Intrest34
Strike
420
420
Last Price32.96Sep 25, 2026
Change
-0%
Bid34.4
Ask40.9
volume0
Intrest34
Last Price4Sep 28, 2026
Change
3.244.44%
Bid2.55
Ask5.7
volume1
Intrest180
Strike
430
430
Last Price40.95Sep 23, 2026
Change
-0%
Bid42.4
Ask48.3
volume0
Intrest32
Last Price5.42Sep 24, 2026
Change
-0%
Bid0.8
Ask4.5
volume0
Intrest10
Strike
440
440
Last Price49.06Sep 25, 2026
Change
-0%
Bid50.5
Ask56.8
volume0
Intrest37
Last Price2.21Sep 25, 2026
Change
-0%
Bid0.8
Ask2.5
volume0
Intrest46
Strike
450
450
Last Price53.38Sep 24, 2026
Change
-0%
Bid58.8
Ask66.6
volume0
Intrest32
Last Price1.6Sep 25, 2026
Change
-0%
Bid0.05
Ask3.6
volume0
Intrest610
Strike
460
460
Last Price66.7Sep 23, 2026
Change
-0%
Bid68
Ask76
volume0
Intrest9
Last Price1Sep 24, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest139
Strike
470
470
Last Price71.7Sep 22, 2026
Change
-0%
Bid77.8
Ask85.6
volume0
Intrest65
Last Price0.72Sep 25, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest48
Strike
480
480
Last Price30.82Sep 04, 2026
Change
-0%
Bid87.7
Ask95.4
volume0
Intrest9
Last Price1.96Sep 23, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest14
Strike
490
490
Last Price93Sep 25, 2026
Change
-0%
Bid97.6
Ask105.3
volume0
Intrest2
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest114
Strike
500
500
Last Price105.3Sep 23, 2026
Change
-0%
Bid107.6
Ask115.3
volume0
Intrest1
Last Price0.95Sep 24, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest505
Strike
510
510
Last Price-
Change
-
Bid117.4
Ask125.3
volume0
Intrest0
Last Price1.73Sep 23, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest113
Strike
520
520
Last Price123.6Sep 17, 2026
Change
-0%
Bid127
Ask135.2
volume0
Intrest7
Last Price1.94Sep 14, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest3
Strike
530
530
Last Price-
Change
-
Bid137
Ask145.2
volume0
Intrest0
Last Price0.42Sep 17, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest108
Strike
540
540
Last Price54.32Aug 19, 2026
Change
-0%
Bid146.4
Ask155.7
volume0
Intrest0
Last Price0.31Sep 17, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest2
Strike
550
550
Last Price82.92Sep 03, 2026
Change
-0%
Bid156.7
Ask165.7
volume0
Intrest0
Last Price0.5Sep 18, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest36
Strike
560
560
Last Price66.59Aug 19, 2026
Change
-0%
Bid166.8
Ask175.7
volume0
Intrest0
Last Price1.94Sep 10, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest104
Strike
570
570
Last Price-
Change
-
Bid176.5
Ask185.7
volume0
Intrest0
Last Price0.1Sep 17, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest4
Strike
580
580
Last Price81.07Jul 17, 2026
Change
-0%
Bid187.1
Ask195.7
volume0
Intrest0
Last Price3.01Sep 01, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid197.8
Ask205.7
volume0
Intrest0
Last Price0.1Sep 17, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest43
Strike
600
600
Last Price129.4Aug 24, 2026
Change
-0%
Bid206.4
Ask215.7
volume0
Intrest0
Last Price2.56Aug 31, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest2
Strike
610
610
Last Price124Aug 28, 2026
Change
-0%
Bid217.6
Ask225.7
volume0
Intrest0
Last Price0.15Sep 11, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest47
Strike
620
620
Last Price-
Change
-
Bid226.4
Ask235.7
volume0
Intrest0
Last Price0.16Sep 21, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid236.5
Ask245.7
volume0
Intrest0
Last Price2.95Aug 31, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest27
Strike
640
640
Last Price93.4Aug 05, 2026
Change
-0%
Bid246.4
Ask255.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid257.7
Ask265.7
volume0
Intrest0
Last Price13Aug 11, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest8
Strike
660
660
Last Price95.76Jul 01, 2026
Change
-0%
Bid267.8
Ask275.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid276.7
Ask285.7
volume0
Intrest0
Last Price9Aug 11, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest4
Strike
680
680
Last Price121.8Jul 02, 2026
Change
-0%
Bid286.4
Ask295.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid297.5
Ask305.7
volume0
Intrest0
Last Price1.8Aug 21, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest17
Strike
700
700
Last Price153.5Aug 04, 2026
Change
-0%
Bid307.4
Ask315.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid316.4
Ask325.7
volume0
Intrest0
Last Price9.35Aug 07, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest6
Strike
720
720
Last Price174.7Aug 04, 2026
Change
-0%
Bid327.4
Ask335.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid337.4
Ask345.7
volume0
Intrest0
Last Price7.35Aug 07, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest2
Strike
740
740
Last Price199Aug 17, 2026
Change
-0%
Bid346.7
Ask355.7
volume0
Intrest0
Last Price0.51Aug 28, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest1
Strike
750
750
Last Price-
Change
-
Bid356.4
Ask365.7
volume0
Intrest0
Last Price0.9Aug 31, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest3
Strike
760
760
Last Price177.6Jul 22, 2026
Change
-0%
Bid366.4
Ask375.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid377.6
Ask385.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid386.4
Ask395.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid406.4
Ask415.2
volume0
Intrest0
Last Price0.7Aug 13, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest1
Strike
820
820
Last Price-
Change
-
Bid427.5
Ask435.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid447.6
Ask454.9
volume0
Intrest0
Last Price7Jun 24, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest1
Strike
860
860
Last Price292Jul 28, 2026
Change
-0%
Bid467.5
Ask475.2
volume0
Intrest0
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest2
Strike
880
880
Last Price-
Change
-
Bid487.6
Ask495.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid507.4
Ask515.2
volume0
Intrest0
Last Price2.9Aug 13, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest2
Strike
920
920
Last Price384Jul 29, 2026
Change
-0%
Bid527.6
Ask535.2
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved