Carrier Global Corporation (CARR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250620C00045000 | 2024-04-25 3:25PM EDT | 45.00 | 17.95 | 22.80 | 25.30 | 0.00 | - | 1 | 1 | 63.26% |
| CARR250620C00047500 | 2024-05-22 10:10AM EDT | 47.50 | 20.79 | 16.90 | 21.00 | 0.00 | - | 1 | 2 | 54.48% |
| CARR250620C00050000 | 2024-05-22 9:54AM EDT | 50.00 | 18.60 | 14.70 | 19.50 | 0.00 | - | 1 | 4 | 54.20% |
| CARR250620C00052500 | 2024-05-15 1:05PM EDT | 52.50 | 17.60 | 13.50 | 18.50 | 0.00 | - | 1 | 4 | 55.91% |
| CARR250620C00055000 | 2024-06-07 9:50AM EDT | 55.00 | 13.00 | 13.20 | 13.60 | 0.00 | - | 1 | 6 | 39.20% |
| CARR250620C00057500 | 2024-06-14 11:02AM EDT | 57.50 | 11.55 | 10.20 | 12.20 | 0.00 | - | 3 | 8 | 38.93% |
| CARR250620C00060000 | 2024-06-18 10:13AM EDT | 60.00 | 11.90 | 10.20 | 10.70 | 0.00 | - | 1 | 17 | 37.81% |
| CARR250620C00062500 | 2024-06-17 10:33AM EDT | 62.50 | 9.73 | 6.70 | 9.20 | 0.00 | - | 1 | 9 | 36.30% |
| CARR250620C00065000 | 2024-06-20 1:53PM EDT | 65.00 | 8.50 | 7.70 | 8.10 | 0.00 | - | 3 | 259 | 36.04% |
| CARR250620C00067500 | 2024-06-12 3:49PM EDT | 67.50 | 7.30 | 6.60 | 9.00 | 0.00 | - | 38 | 175 | 43.37% |
| CARR250620C00070000 | 2024-06-03 2:02PM EDT | 70.00 | 4.99 | 5.60 | 5.90 | 0.00 | - | 1 | 26 | 34.30% |
| CARR250620C00072500 | 2024-06-12 3:49PM EDT | 72.50 | 5.40 | 3.30 | 5.00 | 0.00 | - | 92 | 111 | 33.64% |
| CARR250620C00075000 | 2024-06-20 12:01PM EDT | 75.00 | 5.00 | 3.40 | 4.30 | 0.00 | - | 3 | 1,020 | 33.43% |
| CARR250620C00080000 | 2024-06-03 12:46PM EDT | 80.00 | 2.42 | 2.85 | 3.10 | 0.00 | - | 1 | 499 | 32.83% |
| CARR250620C00085000 | 2024-05-30 3:49PM EDT | 85.00 | 2.00 | 1.95 | 2.35 | 0.00 | - | 4 | 4 | 33.12% |
| CARR250620C00090000 | 2024-06-21 12:58PM EDT | 90.00 | 1.35 | 1.35 | 2.50 | -0.45 | -25.00% | 450 | 33 | 37.46% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250620P00030000 | 2024-06-11 10:54AM EDT | 30.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 10 | 37 | 57.52% |
| CARR250620P00037500 | 2024-04-29 2:59PM EDT | 37.50 | 0.60 | 0.00 | 5.00 | 0.00 | - | 52 | 14 | 55.71% |
| CARR250620P00040000 | 2024-06-11 10:54AM EDT | 40.00 | 0.64 | 0.55 | 0.75 | 0.00 | - | 10 | 39 | 34.47% |
| CARR250620P00042500 | 2024-02-28 11:32AM EDT | 42.50 | 1.90 | 0.55 | 2.30 | 0.00 | - | - | 2 | 44.19% |
| CARR250620P00045000 | 2024-06-17 3:52PM EDT | 45.00 | 1.05 | 1.10 | 1.30 | 0.00 | - | 1 | 16 | 32.19% |
| CARR250620P00047500 | 2024-05-30 3:24PM EDT | 47.50 | 1.50 | 1.45 | 1.70 | 0.00 | - | 2 | 2 | 31.28% |
| CARR250620P00050000 | 2024-05-20 3:28PM EDT | 50.00 | 1.50 | 1.60 | 1.90 | 0.00 | - | - | 2 | 28.61% |
| CARR250620P00052500 | 2024-06-20 11:58AM EDT | 52.50 | 2.36 | 2.55 | 2.80 | 0.00 | - | 1 | 483 | 29.65% |
| CARR250620P00055000 | 2024-06-21 12:58PM EDT | 55.00 | 3.50 | 3.30 | 3.50 | +0.47 | +15.51% | 675 | 41 | 28.80% |
| CARR250620P00057500 | 2024-05-31 9:46AM EDT | 57.50 | 3.80 | 4.10 | 4.30 | 0.00 | - | 1 | 744 | 27.88% |
| CARR250620P00060000 | 2024-06-20 9:52AM EDT | 60.00 | 4.47 | 5.00 | 5.30 | 0.00 | - | 2 | 352 | 27.27% |
| CARR250620P00062500 | 2024-06-18 3:56PM EDT | 62.50 | 5.39 | 6.10 | 6.40 | 0.00 | - | 2 | 55 | 26.50% |
| CARR250620P00065000 | 2024-06-20 9:56AM EDT | 65.00 | 6.50 | 7.30 | 7.60 | 0.00 | - | 1 | 6 | 25.58% |
| CARR250620P00070000 | 2024-04-09 9:49AM EDT | 70.00 | 14.10 | 8.70 | 9.00 | 0.00 | - | - | 6 | 17.42% |
| CARR250620P00075000 | 2024-05-21 9:54AM EDT | 75.00 | 11.40 | 12.80 | 15.50 | 0.00 | - | 2 | 4 | 29.47% |
| CARR250620P00080000 | 2024-05-31 9:49AM EDT | 80.00 | 17.20 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 31.82% |
| CARR250620P00085000 | 2024-05-13 10:41AM EDT | 85.00 | 20.10 | 18.50 | 23.50 | 0.00 | - | 18 | 18 | 27.61% |
© 2024 Yahoo. All rights reserved.