Carrier Global Corporation (CARR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR260116C00025000 | 2024-03-14 11:30AM EDT | 25.00 | 33.50 | 30.50 | 34.80 | 0.00 | - | 1 | 3 | 0.00% |
| CARR260116C00027500 | 2023-10-19 1:57PM EDT | 27.50 | 24.77 | 25.50 | 30.00 | 0.00 | - | 8 | 4 | 0.00% |
| CARR260116C00030000 | 2024-02-28 10:51AM EDT | 30.00 | 27.40 | 27.50 | 32.50 | 0.00 | - | 1 | 1 | 45.12% |
| CARR260116C00035000 | 2024-05-24 9:53AM EDT | 35.00 | 32.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR260116C00037500 | 2024-04-22 1:34PM EDT | 37.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR260116C00040000 | 2024-05-30 2:41PM EDT | 40.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CARR260116C00042500 | 2024-04-17 11:35AM EDT | 42.50 | 16.31 | 25.40 | 26.80 | 0.00 | - | 2 | 11 | 58.37% |
| CARR260116C00045000 | 2024-06-03 3:34PM EDT | 45.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR260116C00047500 | 2024-05-31 11:09AM EDT | 47.50 | 19.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CARR260116C00050000 | 2024-05-31 10:06AM EDT | 50.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CARR260116C00052500 | 2024-05-17 10:52AM EDT | 52.50 | 18.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR260116C00055000 | 2024-05-21 2:05PM EDT | 55.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CARR260116C00057500 | 2024-05-08 10:29AM EDT | 57.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR260116C00060000 | 2024-06-04 2:35PM EDT | 60.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR260116C00062500 | 2024-05-28 12:36PM EDT | 62.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CARR260116C00065000 | 2024-05-31 12:27PM EDT | 65.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| CARR260116C00067500 | 2024-05-24 1:37PM EDT | 67.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CARR260116C00070000 | 2024-06-03 10:52AM EDT | 70.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CARR260116C00075000 | 2024-06-03 2:13PM EDT | 75.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CARR260116C00080000 | 2024-05-21 10:10AM EDT | 80.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CARR260116C00085000 | 2024-05-06 2:52PM EDT | 85.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CARR260116C00090000 | 2024-05-22 12:19PM EDT | 90.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CARR260116C00095000 | 2024-06-04 9:42AM EDT | 95.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR260116P00025000 | 2024-03-07 12:25PM EDT | 25.00 | 0.38 | 0.10 | 0.55 | 0.00 | - | 14 | 22 | 45.04% |
| CARR260116P00030000 | 2024-05-03 2:57PM EDT | 30.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 6 | 39.67% |
| CARR260116P00032500 | 2024-04-25 10:29AM EDT | 32.50 | 0.74 | 0.15 | 1.50 | 0.00 | - | - | 100 | 43.43% |
| CARR260116P00035000 | 2024-04-25 2:09PM EDT | 35.00 | 0.93 | 0.25 | 0.90 | 0.00 | - | 1 | 25 | 33.91% |
| CARR260116P00037500 | 2024-05-23 9:42AM EDT | 37.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CARR260116P00040000 | 2024-05-16 1:38PM EDT | 40.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CARR260116P00042500 | 2024-02-07 11:26AM EDT | 42.50 | 3.26 | 2.15 | 4.80 | 0.00 | - | - | 4 | 46.38% |
| CARR260116P00045000 | 2024-05-13 3:03PM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CARR260116P00047500 | 2024-05-17 10:52AM EDT | 47.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CARR260116P00050000 | 2024-05-16 12:22PM EDT | 50.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CARR260116P00052500 | 2024-04-30 12:04PM EDT | 52.50 | 3.98 | 3.50 | 3.80 | 0.00 | - | 10 | 35 | 25.70% |
| CARR260116P00055000 | 2024-06-03 9:52AM EDT | 55.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CARR260116P00057500 | 2024-05-23 10:08AM EDT | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CARR260116P00060000 | 2024-05-23 12:11PM EDT | 60.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| CARR260116P00062500 | 2024-05-29 9:46AM EDT | 62.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR260116P00065000 | 2024-06-03 11:01AM EDT | 65.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR260116P00067500 | 2024-03-11 9:45AM EDT | 67.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| CARR260116P00070000 | 2024-01-23 10:57AM EDT | 70.00 | 15.30 | 16.80 | 17.10 | 0.00 | - | 2 | 16 | 37.16% |
| CARR260116P00075000 | 2024-05-21 9:57AM EDT | 75.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.