Carrier Global Corporation (CARR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240920C00032500 | 2024-04-30 10:40AM EDT | 32.50 | 31.31 | 28.90 | 32.80 | 0.00 | - | - | 1 | 84.77% |
| CARR240920C00035000 | 2024-03-15 11:03AM EDT | 35.00 | 23.30 | 20.30 | 23.90 | 0.00 | - | - | 1 | 0.00% |
| CARR240920C00040000 | 2024-03-15 9:54AM EDT | 40.00 | 18.00 | 17.10 | 19.40 | 0.00 | - | 2 | 3 | 0.00% |
| CARR240920C00042500 | 2024-06-20 10:26AM EDT | 42.50 | 23.87 | 19.00 | 21.40 | 0.00 | - | 1 | 3 | 67.36% |
| CARR240920C00045000 | 2024-05-23 3:48PM EDT | 45.00 | 19.86 | 17.20 | 20.50 | 0.00 | - | 1 | 7 | 58.86% |
| CARR240920C00047500 | 2024-04-15 2:34PM EDT | 47.50 | 10.20 | 19.00 | 19.40 | 0.00 | - | 2 | 4 | 89.26% |
| CARR240920C00050000 | 2024-06-21 2:32PM EDT | 50.00 | 13.30 | 11.80 | 14.20 | -2.00 | -13.07% | 5 | 41 | 49.81% |
| CARR240920C00052500 | 2024-05-09 3:28PM EDT | 52.50 | 13.91 | 11.30 | 13.40 | 0.00 | - | 1 | 67 | 50.34% |
| CARR240920C00055000 | 2024-06-21 10:08AM EDT | 55.00 | 9.40 | 9.30 | 9.90 | -1.20 | -11.32% | 1 | 151 | 42.99% |
| CARR240920C00057500 | 2024-06-21 9:46AM EDT | 57.50 | 6.70 | 7.30 | 7.60 | -2.34 | -25.88% | 1 | 1,765 | 36.94% |
| CARR240920C00060000 | 2024-06-20 3:23PM EDT | 60.00 | 6.52 | 5.60 | 7.60 | 0.00 | - | 3 | 174 | 49.85% |
| CARR240920C00062500 | 2024-06-21 11:45AM EDT | 62.50 | 4.00 | 4.10 | 4.40 | -1.20 | -23.08% | 15 | 3,297 | 33.91% |
| CARR240920C00065000 | 2024-06-21 3:53PM EDT | 65.00 | 2.93 | 2.95 | 3.20 | -0.79 | -21.24% | 330 | 1,825 | 33.00% |
| CARR240920C00067500 | 2024-06-21 3:48PM EDT | 67.50 | 1.99 | 2.00 | 2.15 | -0.58 | -22.57% | 142 | 11,285 | 31.38% |
| CARR240920C00070000 | 2024-06-21 12:08PM EDT | 70.00 | 1.40 | 1.30 | 1.55 | -0.50 | -26.32% | 19 | 3,860 | 31.82% |
| CARR240920C00072500 | 2024-06-21 2:35PM EDT | 72.50 | 0.81 | 0.80 | 0.95 | -0.45 | -35.71% | 12 | 281 | 30.47% |
| CARR240920C00075000 | 2024-06-21 9:34AM EDT | 75.00 | 0.55 | 0.50 | 0.60 | -0.40 | -42.11% | 1 | 2,386 | 30.10% |
| CARR240920C00080000 | 2024-06-18 2:21PM EDT | 80.00 | 0.35 | 0.20 | 0.30 | -0.10 | -22.22% | 1 | 7,247 | 31.59% |
| CARR240920C00085000 | 2024-06-03 1:36PM EDT | 85.00 | 0.08 | 0.05 | 0.55 | 0.00 | - | 100 | 57 | 42.90% |
| CARR240920C00090000 | 2024-05-06 11:24AM EDT | 90.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | - | 20 | 51.98% |
| CARR240920C00095000 | 2024-06-04 10:20AM EDT | 95.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 56.49% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240920P00027500 | 2024-03-21 2:32PM EDT | 27.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 91.41% |
| CARR240920P00037500 | 2024-02-13 12:05PM EDT | 37.50 | 0.45 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 77.10% |
| CARR240920P00040000 | 2024-01-18 2:20PM EDT | 40.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 1 | 66.70% |
| CARR240920P00042500 | 2024-04-22 12:55PM EDT | 42.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CARR240920P00045000 | 2024-05-07 2:53PM EDT | 45.00 | 0.18 | 0.10 | 0.50 | 0.00 | - | 1 | 52 | 49.02% |
| CARR240920P00047500 | 2024-05-22 3:23PM EDT | 47.50 | 0.22 | 0.10 | 0.60 | 0.00 | - | 1 | 174 | 44.82% |
| CARR240920P00050000 | 2024-06-21 1:30PM EDT | 50.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 15 | 1,903 | 34.47% |
| CARR240920P00052500 | 2024-06-17 3:04PM EDT | 52.50 | 0.39 | 0.45 | 0.60 | 0.00 | - | 5 | 475 | 32.30% |
| CARR240920P00055000 | 2024-06-21 2:21PM EDT | 55.00 | 0.85 | 0.75 | 0.90 | +0.12 | +16.44% | 4 | 177 | 30.25% |
| CARR240920P00057500 | 2024-06-21 12:09PM EDT | 57.50 | 1.32 | 1.25 | 1.40 | +0.25 | +23.36% | 10 | 11,275 | 28.91% |
| CARR240920P00060000 | 2024-06-21 9:45AM EDT | 60.00 | 2.30 | 2.00 | 2.15 | +0.66 | +40.24% | 1 | 765 | 27.95% |
| CARR240920P00062500 | 2024-06-20 9:55AM EDT | 62.50 | 2.28 | 3.00 | 3.20 | 0.00 | - | 3 | 349 | 27.30% |
| CARR240920P00065000 | 2024-06-21 2:22PM EDT | 65.00 | 4.60 | 4.30 | 4.50 | +0.70 | +17.95% | 10 | 475 | 26.34% |
| CARR240920P00067500 | 2024-06-20 3:59PM EDT | 67.50 | 5.30 | 5.80 | 6.10 | 0.00 | - | 48 | 79 | 25.49% |
| CARR240920P00070000 | 2024-06-18 2:03PM EDT | 70.00 | 6.07 | 6.10 | 8.00 | 0.00 | - | 1 | 240 | 25.00% |
| CARR240920P00072500 | 2024-06-20 12:38PM EDT | 72.50 | 8.40 | 8.30 | 10.50 | 0.00 | - | 23 | 24 | 29.66% |
© 2024 Yahoo. All rights reserved.