Carrier Global Corporation (CARR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517C00045000 | 2024-04-18 2:01PM EDT | 45.00 | 8.81 | 13.70 | 17.00 | 0.00 | - | - | 1 | 133.84% |
| CARR240517C00047500 | 2024-04-25 9:32AM EDT | 47.50 | 9.90 | 11.20 | 14.50 | 0.00 | - | 1 | 5 | 116.65% |
| CARR240517C00050000 | 2024-04-25 9:49AM EDT | 50.00 | 8.00 | 9.90 | 10.70 | 0.00 | - | 1 | 4 | 54.00% |
| CARR240517C00052500 | 2024-04-26 3:27PM EDT | 52.50 | 7.94 | 7.30 | 8.50 | +0.38 | +5.03% | 41 | 50 | 55.18% |
| CARR240517C00055000 | 2024-04-26 3:39PM EDT | 55.00 | 5.52 | 5.50 | 5.80 | +0.43 | +8.45% | 35 | 1,802 | 35.55% |
| CARR240517C00057500 | 2024-04-26 3:26PM EDT | 57.50 | 3.40 | 3.40 | 3.60 | +0.20 | +6.25% | 16 | 2,961 | 30.76% |
| CARR240517C00060000 | 2024-04-26 3:16PM EDT | 60.00 | 1.85 | 1.75 | 1.80 | +0.30 | +19.35% | 41 | 934 | 27.32% |
| CARR240517C00062500 | 2024-04-26 3:58PM EDT | 62.50 | 0.75 | 0.70 | 0.80 | +0.10 | +15.38% | 44 | 620 | 27.98% |
| CARR240517C00065000 | 2024-04-26 3:38PM EDT | 65.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 136 | 328 | 28.47% |
| CARR240517C00067500 | 2024-04-25 1:42PM EDT | 67.50 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 1 | 21 | 31.84% |
| CARR240517C00070000 | 2024-04-25 10:22AM EDT | 70.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 70 | 39.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517P00047500 | 2024-04-24 3:58PM EDT | 47.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | 20 | 814 | 68.75% |
| CARR240517P00050000 | 2024-04-26 3:56PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 1,513 | 46.88% |
| CARR240517P00052500 | 2024-04-26 11:49AM EDT | 52.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 833 | 40.04% |
| CARR240517P00055000 | 2024-04-26 3:28PM EDT | 55.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 24 | 509 | 31.64% |
| CARR240517P00057500 | 2024-04-26 3:12PM EDT | 57.50 | 0.55 | 0.45 | 0.55 | -0.30 | -35.29% | 140 | 1,690 | 29.59% |
| CARR240517P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 1.30 | 1.25 | 1.35 | -0.50 | -27.78% | 191 | 642 | 28.22% |
| CARR240517P00062500 | 2024-04-26 3:29PM EDT | 62.50 | 2.80 | 2.70 | 2.85 | -3.10 | -52.54% | 1 | 87 | 28.96% |
| CARR240517P00065000 | 2024-04-25 3:12PM EDT | 65.00 | 5.80 | 4.70 | 4.90 | 0.00 | - | 3 | 13 | 31.35% |
© 2024 Yahoo. All rights reserved.