Dark

CRS
Carpenter Technology Corp
stock NYSE

Market Open

Jul 27, 2026 3:09:38 PM EDT

582.55USD-3.502%(-21.14)375,286

581.71Bid 604.88Ask 23.17Spread

Pre-market

Jul 27, 2026 9:07:30 AM EDT

615.29USD+1.922%(+11.60)913

After-hours

Jul 24, 2026 4:00:30 PM EDT

603.69USD-0.045%(-0.27)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
18	7	0	6

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
840 C	43.45	0%	1	1	07-24	CRS270319C00840000
820 C	0	0%	0			CRS270319C00820000
800 C	0	0%	0			CRS270319C00800000
780 C	0	0%	0			CRS270319C00780000
760 C	0	0%	0			CRS270319C00760000
740 C	0	0%	0			CRS270319C00740000
720 C	0	0%	0			CRS270319C00720000
710 C	0	0%	0			CRS270319C00710000
700 C	0	0%	0			CRS270319C00700000
690 C	0	0%	0			CRS270319C00690000
680 C	0	0%	0			CRS270319C00680000
670 C	0	0%	0			CRS270319C00670000
660 C	0	0%	0			CRS270319C00660000
650 C	0	0%	0			CRS270319C00650000
640 C	0	0%	0			CRS270319C00640000
630 C	0	0%	0			CRS270319C00630000
620 C	0	0%	0			CRS270319C00620000
610 C	0	0%	0			CRS270319C00610000
600 C	88.75	0%	1	1	07-17	CRS270319C00600000
590 C	120.10	+7.23%	1	5	07-24	CRS270319C00590000
580 C	0	0%	0			CRS270319C00580000
570 C	0	0%	0			CRS270319C00570000
560 C	117.25	+5.87%	1	5	07-21	CRS270319C00560000
550 C	0	0%	0			CRS270319C00550000
540 C	0	0%	0			CRS270319C00540000
530 C	0	0%	0			CRS270319C00530000
520 C	0	0%	0			CRS270319C00520000
510 C	157.50	0%	1	1	07-23	CRS270319C00510000
500 C	0	0%	0			CRS270319C00500000
490 C	0	0%	0			CRS270319C00490000
480 C	0	0%	0			CRS270319C00480000
470 C	0	0%	0			CRS270319C00470000
460 C	0	0%	0			CRS270319C00460000
450 C	0	0%	0			CRS270319C00450000
440 C	0	0%	0			CRS270319C00440000
430 C	0	0%	0			CRS270319C00430000
420 C	194.15	0%	10	10	07-20	CRS270319C00420000
410 C	0	0%	0			CRS270319C00410000
400 C	0	0%	0			CRS270319C00400000
390 C	0	0%	0			CRS270319C00390000
380 C	0	0%	0			CRS270319C00380000
370 C	0	0%	0			CRS270319C00370000
360 C	0	0%	0			CRS270319C00360000
350 C	281.63	0%	1	1	07-24	CRS270319C00350000
340 C	0	0%	0			CRS270319C00340000
330 C	0	0%	0			CRS270319C00330000
320 C	0	0%	0			CRS270319C00320000
310 C	0	0%	0			CRS270319C00310000
300 C	322.15	0%	1	1	07-24	CRS270319C00300000
290 C	0	0%	0			CRS270319C00290000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
840 P	0	0%	0			CRS270319P00840000
820 P	0	0%	0			CRS270319P00820000
800 P	0	0%	0			CRS270319P00800000
780 P	0	0%	0			CRS270319P00780000
760 P	0	0%	0			CRS270319P00760000
740 P	0	0%	0			CRS270319P00740000
720 P	0	0%	0			CRS270319P00720000
710 P	0	0%	0			CRS270319P00710000
700 P	0	0%	0			CRS270319P00700000
690 P	0	0%	0			CRS270319P00690000
680 P	0	0%	0			CRS270319P00680000
670 P	0	0%	0			CRS270319P00670000
660 P	0	0%	0			CRS270319P00660000
650 P	0	0%	0			CRS270319P00650000
640 P	0	0%	0			CRS270319P00640000
630 P	0	0%	0			CRS270319P00630000
620 P	0	0%	0			CRS270319P00620000
610 P	0	0%	0			CRS270319P00610000
600 P	0	0%	0			CRS270319P00600000
590 P	0	0%	0			CRS270319P00590000
580 P	0	0%	0			CRS270319P00580000
570 P	0	0%	0			CRS270319P00570000
560 P	0	0%	0			CRS270319P00560000
550 P	0	0%	0			CRS270319P00550000
540 P	0	0%	0			CRS270319P00540000
530 P	0	0%	0			CRS270319P00530000
520 P	0	0%	0			CRS270319P00520000
510 P	0	0%	0			CRS270319P00510000
500 P	0	0%	0			CRS270319P00500000
490 P	0	0%	0			CRS270319P00490000
480 P	0	0%	0			CRS270319P00480000
470 P	0	0%	0			CRS270319P00470000
460 P	0	0%	0			CRS270319P00460000
450 P	0	0%	0			CRS270319P00450000
440 P	0	0%	0			CRS270319P00440000
430 P	31.20	-15.68%	2	3	07-22	CRS270319P00430000
420 P	0	0%	0			CRS270319P00420000
410 P	0	0%	0			CRS270319P00410000
400 P	0	0%	0			CRS270319P00400000
390 P	0	0%	0			CRS270319P00390000
380 P	0	0%	0			CRS270319P00380000
370 P	0	0%	0			CRS270319P00370000
360 P	0	0%	0			CRS270319P00360000
350 P	16.00	0%	3	3	07-21	CRS270319P00350000
340 P	0	0%	0			CRS270319P00340000
330 P	0	0%	0			CRS270319P00330000
320 P	0	0%	0			CRS270319P00320000
310 P	0	0%	0			CRS270319P00310000
300 P	0	0%	0			CRS270319P00300000
290 P	0	0%	0			CRS270319P00290000

document.getElementById("xfdzvt").onerror = function(){this.style.display='none';}; .dark-mode .R06t43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R06t43{ color: #333333; background-color: white; border: 2px solid #333333; }CRSCarpenter Technology Corpstock NYSE