Carrier Global Corporation (CARR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR241220C00027500 | 2023-10-13 3:01PM EDT | 27.50 | 26.75 | 23.00 | 27.90 | 0.00 | - | - | 6 | 0.00% |
| CARR241220C00030000 | 2023-07-31 9:52AM EDT | 30.00 | 31.00 | 27.30 | 30.90 | 0.00 | - | - | 3 | 0.00% |
| CARR241220C00037500 | 2023-11-08 4:17PM EDT | 37.50 | 16.60 | 19.40 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| CARR241220C00040000 | 2024-03-15 9:54AM EDT | 40.00 | 18.50 | 16.60 | 19.30 | 0.00 | - | 2 | 6 | 0.00% |
| CARR241220C00042500 | 2024-03-05 1:25PM EDT | 42.50 | 16.80 | 13.10 | 15.50 | 0.00 | - | 1 | 60 | 0.00% |
| CARR241220C00045000 | 2024-04-29 3:08PM EDT | 45.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CARR241220C00047500 | 2024-05-17 10:52AM EDT | 47.50 | 20.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR241220C00050000 | 2024-05-06 3:14PM EDT | 50.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CARR241220C00052500 | 2024-05-06 10:40AM EDT | 52.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR241220C00055000 | 2024-05-22 2:56PM EDT | 55.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR241220C00057500 | 2024-05-16 12:00PM EDT | 57.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CARR241220C00060000 | 2024-05-10 9:34AM EDT | 60.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR241220C00062500 | 2024-05-21 1:42PM EDT | 62.50 | 8.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CARR241220C00065000 | 2024-05-21 11:41AM EDT | 65.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CARR241220C00067500 | 2024-05-20 12:17PM EDT | 67.50 | 5.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CARR241220C00070000 | 2024-05-17 3:04PM EDT | 70.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CARR241220C00072500 | 2024-05-20 9:42AM EDT | 72.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CARR241220C00075000 | 2024-05-10 10:39AM EDT | 75.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CARR241220C00080000 | 2024-05-21 9:33AM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CARR241220C00085000 | 2024-05-17 10:21AM EDT | 85.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR241220P00027500 | 2023-11-28 10:30AM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 111 | 131 | 25.00% |
| CARR241220P00030000 | 2024-02-23 11:34AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 60.45% |
| CARR241220P00035000 | 2024-04-26 11:27AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CARR241220P00037500 | 2024-01-03 11:44AM EDT | 37.50 | 1.00 | 0.60 | 0.70 | 0.00 | - | 8 | 11 | 50.95% |
| CARR241220P00040000 | 2024-03-25 1:03PM EDT | 40.00 | 0.57 | 0.65 | 0.75 | 0.00 | - | 200 | 54 | 47.71% |
| CARR241220P00042500 | 2024-04-30 2:49PM EDT | 42.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CARR241220P00045000 | 2024-05-16 12:40PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CARR241220P00047500 | 2024-05-16 2:30PM EDT | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CARR241220P00050000 | 2024-05-15 11:03AM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CARR241220P00052500 | 2024-05-22 3:49PM EDT | 52.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CARR241220P00055000 | 2024-05-21 11:41AM EDT | 55.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CARR241220P00057500 | 2024-05-01 2:44PM EDT | 57.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CARR241220P00060000 | 2024-05-15 11:56AM EDT | 60.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CARR241220P00062500 | 2024-05-21 2:40PM EDT | 62.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| CARR241220P00065000 | 2024-05-10 3:34PM EDT | 65.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CARR241220P00067500 | 2024-05-10 12:45PM EDT | 67.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CARR241220P00070000 | 2024-04-15 9:44AM EDT | 70.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| CARR241220P00072500 | 2024-05-07 10:26AM EDT | 72.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CARR241220P00075000 | 2024-04-29 9:48AM EDT | 75.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CARR241220P00080000 | 2023-09-29 1:42PM EDT | 80.00 | 24.90 | 32.10 | 34.50 | 0.00 | - | 11 | 11 | 118.86% |
© 2024 Yahoo. All rights reserved.