$470.05
-6.37-1.34%
마지막 업데이트: Sep 1, 9:19 AM
Benzinga
Benzinga
Benzinga
화요일, 9월 01
Carpenter Technology Corp 옵션 체인
CRSNYSE
배당금: 배당락일은 7일 전이었습니다
Carpenter Technology Options
View Carpenter Technology (CRS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
1.02
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 Price295.2Apr 13, 2026
Change
-
Bid327
Ask335.8
volume0
Intrest1
Strike
145
145
Last Price0.55Mar 30, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest3
Last Price254.5Apr 02, 2026
Change
-
Bid322
Ask330.9
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest6
Last Price-
Change
-
Bid317
Ask325.9
volume0
Intrest0
Strike
155
155
Last Price0.85Mar 24, 2026
Change
-
Bid-
Ask3.8
volume0
Intrest7
Last Price-
Change
-
Bid312
Ask320.9
volume0
Intrest0
Strike
160
160
Last Price0.85Mar 25, 2026
Change
-
Bid-
Ask4
volume0
Intrest9
Last Price-
Change
-
Bid307
Ask315.9
volume0
Intrest1
Strike
165
165
Last Price0.95Mar 25, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest9
Last Price-
Change
-
Bid302
Ask310.9
volume0
Intrest1
Strike
170
170
Last Price1.2Mar 24, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest3
Last Price-
Change
-
Bid297
Ask305.9
volume0
Intrest1
Strike
175
175
Last Price0.8Apr 17, 2026
Change
-
Bid-
Ask3.8
volume0
Intrest7
Last Price-
Change
-
Bid292
Ask300.8
volume0
Intrest1
Strike
180
180
Last Price1.6Mar 24, 2026
Change
-
Bid-
Ask3.6
volume0
Intrest4
Last Price-
Change
-
Bid287
Ask296
volume0
Intrest1
Strike
185
185
Last Price1.85Mar 24, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest2
Last Price-
Change
-
Bid282
Ask291
volume0
Intrest0
Strike
190
190
Last Price2.15Mar 24, 2026
Change
-
Bid-
Ask3.6
volume0
Intrest3
Last Price-
Change
-
Bid277
Ask286
volume0
Intrest0
Strike
195
195
Last Price2.6Mar 30, 2026
Change
-
Bid-
Ask3.6
volume0
Intrest4
Last Price321.43Jul 31, 2026
Change
-
Bid272
Ask281
volume0
Intrest1
Strike
200
200
Last Price2.42Apr 06, 2026
Change
-
Bid-
Ask3.6
volume0
Intrest3
Last Price-
Change
-
Bid262
Ask271.9
volume0
Intrest0
Strike
210
210
Last Price4Mar 30, 2026
Change
-
Bid-
Ask4
volume0
Intrest1
Last Price373Jun 26, 2026
Change
-
Bid252
Ask261.7
volume0
Intrest1
Strike
220
220
Last Price2.32Apr 16, 2026
Change
-
Bid-
Ask3.8
volume0
Intrest10
Last Price363Jun 26, 2026
Change
-
Bid242.4
Ask251
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price281.64Jul 31, 2026
Change
-
Bid232.7
Ask241.1
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid222
Ask231.1
volume0
Intrest1
Strike
250
250
Last Price1.03Jul 06, 2026
Change
-
Bid-
Ask3.8
volume0
Intrest1
Last Price-
Change
-
Bid212.9
Ask221
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest1
Last Price165.8May 01, 2026
Change
-
Bid202.8
Ask211.1
volume0
Intrest2
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price314Jun 26, 2026
Change
-
Bid192.7
Ask201.2
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price156.9Apr 22, 2026
Change
-
Bid182.8
Ask191.2
volume0
Intrest1
Strike
290
290
Last Price9.85Apr 27, 2026
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid172.8
Ask181.1
volume0
Intrest3
Strike
300
300
Last Price18.1Mar 24, 2026
Change
-
Bid-
Ask3.7
volume0
Intrest51
Last Price178Aug 28, 2026
Change
-
Bid165.2
Ask170.3
volume0
Intrest3
Strike
310
310
Last Price1.27Jul 24, 2026
Change
-
Bid-
Ask3.5
volume0
Intrest7
Last Price-
Change
-
Bid154
Ask161
volume0
Intrest42
Strike
320
320
Last Price1Jul 23, 2026
Change
-
Bid-
Ask3.5
volume0
Intrest5
Last Price146.3Aug 31, 2026
Change
-
Bid144.3
Ask150
volume0
Intrest11
Strike
330
330
Last Price0.2Aug 31, 2026
Change
-
Bid-
Ask3.6
volume0
Intrest15
Last Price109Apr 28, 2026
Change
-
Bid134.1
Ask140.4
volume0
Intrest31
Strike
340
340
Last Price2.22Jun 15, 2026
Change
-
Bid-
Ask3.7
volume0
Intrest2
Last Price-
Change
-
Bid122.9
Ask131.5
volume0
Intrest3
Strike
350
350
Last Price0.78Aug 24, 2026
Change
-
Bid-
Ask4
volume0
Intrest15
Last Price194.6Jul 29, 2026
Change
-
Bid113.6
Ask121.5
volume0
Intrest2
Strike
360
360
Last Price2.5Aug 03, 2026
Change
-
Bid-
Ask4.6
volume0
Intrest2
Last Price-
Change
-
Bid104.4
Ask110.8
volume0
Intrest1
Strike
370
370
Last Price0.33Aug 28, 2026
Change
-
Bid-
Ask4.2
volume0
Intrest108
Last Price162Aug 14, 2026
Change
-
Bid94.6
Ask100.7
volume0
Intrest1
Strike
380
380
Last Price1.26Aug 31, 2026
Change
-
Bid-
Ask1.7
volume0
Intrest7
Last Price190.63Jul 13, 2026
Change
-
Bid84.9
Ask91.3
volume0
Intrest2
Strike
390
390
Last Price4.4Jul 20, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest25
Last Price166Aug 11, 2026
Change
-
Bid75.4
Ask81.8
volume0
Intrest9
Strike
400
400
Last Price1.47Aug 31, 2026
Change
-
Bid0.05
Ask2.9
volume0
Intrest24
Last Price185.6Jul 21, 2026
Change
-
Bid66.1
Ask72.5
volume0
Intrest2
Strike
410
410
Last Price2.35Aug 31, 2026
Change
-
Bid0.55
Ask3.4
volume0
Intrest36
Last Price147.41Jul 17, 2026
Change
-
Bid56.6
Ask64
volume0
Intrest2
Strike
420
420
Last Price3.27Aug 31, 2026
Change
-
Bid0.65
Ask4.3
volume0
Intrest50
Last Price74.37Apr 21, 2026
Change
-
Bid47.9
Ask53.9
volume0
Intrest0
Strike
430
430
Last Price5.29Aug 31, 2026
Change
-
Bid2.6
Ask5.6
volume0
Intrest21
Last Price54.84Aug 27, 2026
Change
-
Bid40.4
Ask47
volume0
Intrest18
Strike
440
440
Last Price7.26Aug 31, 2026
Change
-
Bid3.8
Ask7.4
volume0
Intrest832
Last Price150.6Jul 21, 2026
Change
-
Bid32.9
Ask39
volume0
Intrest13
Strike
450
450
Last Price10.5Aug 31, 2026
Change
-
Bid6.4
Ask10.1
volume0
Intrest36
Last Price53.44Aug 20, 2026
Change
-
Bid26.6
Ask33
volume0
Intrest12
Strike
460
460
Last Price14.33Aug 31, 2026
Change
-
Bid9.2
Ask13.2
volume0
Intrest83
Last Price23.1Aug 31, 2026
Change
-
Bid20.1
Ask24.5
volume0
Intrest17
Strike
470
470
Last Price15.55Aug 28, 2026
Change
-
Bid12.5
Ask17.1
volume0
Intrest85
Last Price16.98Aug 31, 2026
Change
-
Bid15
Ask21
volume0
Intrest23
Strike
480
480
Last Price20.51Aug 25, 2026
Change
-
Bid17.3
Ask22
volume0
Intrest70
Last Price16.6Aug 28, 2026
Change
-
Bid11.2
Ask16.4
volume0
Intrest114
Strike
490
490
Last Price31.7Aug 31, 2026
Change
-
Bid22.3
Ask29
volume0
Intrest36
Last Price11Aug 28, 2026
Change
-
Bid7.2
Ask12.5
volume0
Intrest26
Strike
500
500
Last Price38.92Aug 31, 2026
Change
-
Bid30.2
Ask34.7
volume0
Intrest83
Last Price7.67Aug 31, 2026
Change
-
Bid4.8
Ask9.9
volume0
Intrest21
Strike
510
510
Last Price32Aug 27, 2026
Change
-
Bid36.7
Ask43.3
volume0
Intrest10
Last Price4.5Aug 31, 2026
Change
-
Bid3.9
Ask6.4
volume0
Intrest269
Strike
520
520
Last Price56Aug 31, 2026
Change
-
Bid45.1
Ask51.2
volume0
Intrest84
Last Price4.5Aug 28, 2026
Change
-
Bid2.3
Ask5.5
volume0
Intrest114
Strike
530
530
Last Price40Aug 03, 2026
Change
-
Bid53.2
Ask59.3
volume0
Intrest3
Last Price3.69Aug 28, 2026
Change
-
Bid0.4
Ask4
volume0
Intrest50
Strike
540
540
Last Price73.9Aug 31, 2026
Change
-
Bid62
Ask68.5
volume0
Intrest692
Last Price1.5Aug 31, 2026
Change
-
Bid0.3
Ask2.7
volume0
Intrest33
Strike
550
550
Last Price59.61Aug 20, 2026
Change
-
Bid71.4
Ask77.9
volume0
Intrest6
Last Price1.87Aug 31, 2026
Change
-
Bid0.05
Ask2.05
volume0
Intrest25
Strike
560
560
Last Price57.3Aug 19, 2026
Change
-
Bid81
Ask87.5
volume0
Intrest75
Last Price1Aug 28, 2026
Change
-
Bid0.05
Ask4.2
volume0
Intrest255
Strike
570
570
Last Price94.8Aug 31, 2026
Change
-
Bid91.1
Ask96.5
volume0
Intrest7
Last Price1.15Aug 28, 2026
Change
-
Bid-
Ask4.2
volume0
Intrest120
Strike
580
580
Last Price85.05Aug 20, 2026
Change
-
Bid99.8
Ask108
volume0
Intrest47
Last Price2.21Aug 28, 2026
Change
-
Bid0.05
Ask4.2
volume0
Intrest73
Strike
590
590
Last Price103Aug 28, 2026
Change
-
Bid110.6
Ask117
volume0
Intrest32
Last Price0.6Aug 25, 2026
Change
-
Bid0.05
Ask3.9
volume0
Intrest168
Strike
600
600
Last Price51.6Aug 06, 2026
Change
-
Bid120.6
Ask126.9
volume0
Intrest2
Last Price0.35Aug 31, 2026
Change
-
Bid0.05
Ask3.8
volume0
Intrest7
Strike
610
610
Last Price-
Change
-
Bid129.9
Ask137.7
volume0
Intrest0
Last Price0.89Aug 24, 2026
Change
-
Bid-
Ask3.6
volume0
Intrest10
Strike
620
620
Last Price74.1Jul 10, 2026
Change
-
Bid140.6
Ask146.9
volume0
Intrest0
Last Price5.95Aug 14, 2026
Change
-
Bid-
Ask3.8
volume0
Intrest10
Strike
630
630
Last Price-
Change
-
Bid149.6
Ask157.9
volume0
Intrest0
Last Price3.15Aug 19, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest233
Strike
640
640
Last Price187.5May 07, 2026
Change
-
Bid159.6
Ask167.6
volume0
Intrest0
Last Price1.57Aug 21, 2026
Change
-
Bid-
Ask4.1
volume0
Intrest4
Strike
650
650
Last Price109Aug 12, 2026
Change
-
Bid169.7
Ask178
volume0
Intrest0
Last Price0.68Aug 24, 2026
Change
-
Bid-
Ask6.5
volume0
Intrest35
Strike
660
660
Last Price-
Change
-
Bid179.6
Ask188
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
670
670
Last Price99.4Jul 22, 2026
Change
-
Bid189.7
Ask197.1
volume0
Intrest0
Last Price28.96Jul 07, 2026
Change
-
Bid-
Ask5.2
volume0
Intrest53
Strike
680
680
Last Price-
Change
-
Bid199.6
Ask206.9
volume0
Intrest0
Last Price2.72Aug 17, 2026
Change
-
Bid-
Ask4
volume0
Intrest2
Strike
690
690
Last Price-
Change
-
Bid209.6
Ask217.1
volume0
Intrest0
Last Price2.37Aug 17, 2026
Change
-
Bid-
Ask3.8
volume0
Intrest7
Strike
700
700
Last Price-
Change
-
Bid219.6
Ask227.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid229.6
Ask237.1
volume0
Intrest0
Last Price3.6Aug 07, 2026
Change
-
Bid-
Ask3.8
volume0
Intrest3
Strike
720
720
Last Price-
Change
-
Bid239.6
Ask247.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid249.6
Ask257.1
volume0
Intrest0
Last Price1.88Aug 18, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest19
Strike
740
740
Last Price-
Change
-
Bid259.6
Ask267.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
750
750
Last Price258.7Jul 30, 2026
Change
-
Bid269.6
Ask277.1
volume0
Intrest0
Last Price2Aug 07, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest14
Strike
760
760
Last Price191Aug 10, 2026
Change
-
Bid279.6
Ask287.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid289.6
Ask297.1
volume0
Intrest0
Last Price12.6Jun 25, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest1
Strike
780
780
Last Price297.2Jul 30, 2026
Change
-
Bid299.6
Ask307.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
790
790
Last Price307Jul 30, 2026
Change
-
Bid309.7
Ask317.1
volume0
Intrest0
Last Price11Jul 06, 2026
Change
-
Bid-
Ask3.8
volume0
Intrest3
Strike
800
800
Last Price222Aug 06, 2026
Change
-
Bid320.1
Ask326.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
810
810
Last Price242Jul 28, 2026
Change
-
Bid329.7
Ask337.2
volume0
Intrest0
Last Price4.56Jul 22, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest1
Strike
820
820
Last Price-
Change
-
Bid339.7
Ask347.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid349.7
Ask357.6
volume0
Intrest0
Last Price3.35Jul 13, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest1
Strike
840
840
Last Price262Jun 26, 2026
Change
-
Bid359.6
Ask367.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
850
850
Last Price-
Change
-
Bid369.7
Ask378
volume0
Intrest0
Last Price3.6Jul 07, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest53
Strike
860
860
Last Price-
Change
-
Bid379.7
Ask387.8
volume0
Intrest0
Last Price2.45Jul 17, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest1
Strike
880
880
Last Price-
Change
-
Bid399.6
Ask407.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid419.7
Ask427.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid439.6
Ask447.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved