Carrier Global Corporation (CARR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517C00055000 | 2024-05-07 3:06PM EDT | 2024-05-17 | 9.32 | 8.50 | 12.70 | 0.00 | - | 2 | 1,719 | 78.32% |
| CARR240621C00055000 | 2024-05-08 11:50AM EDT | 2024-06-21 | 10.00 | 10.30 | 11.10 | 0.00 | - | 6 | 1,692 | 46.14% |
| CARR240920C00055000 | 2024-05-10 1:18PM EDT | 2024-09-20 | 11.90 | 11.90 | 12.20 | +0.93 | +8.48% | 7 | 153 | 37.54% |
| CARR241220C00055000 | 2024-05-07 10:34AM EDT | 2024-12-20 | 12.60 | 11.60 | 13.50 | 0.00 | - | 4 | 50 | 37.68% |
| CARR250117C00055000 | 2024-05-06 3:13PM EDT | 2025-01-17 | 12.42 | 11.60 | 13.70 | 0.00 | - | 12 | 128 | 36.72% |
| CARR250620C00055000 | 2024-05-07 12:14PM EDT | 2025-06-20 | 14.90 | 15.30 | 15.70 | 0.00 | - | 1 | 7 | 38.03% |
| CARR260116C00055000 | 2024-05-06 9:36AM EDT | 2026-01-16 | 15.51 | 15.10 | 17.70 | 0.00 | - | 1 | 73 | 37.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517P00055000 | 2024-05-09 3:34PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 538 | 81.84% |
| CARR240621P00055000 | 2024-05-10 11:36AM EDT | 2024-06-21 | 0.11 | 0.05 | 0.15 | -0.02 | -15.38% | 2 | 1,145 | 32.52% |
| CARR240920P00055000 | 2024-05-09 10:04AM EDT | 2024-09-20 | 0.60 | 0.50 | 0.65 | -0.20 | -25.00% | 3 | 154 | 26.37% |
| CARR241220P00055000 | 2024-05-07 12:52PM EDT | 2024-12-20 | 1.67 | 1.25 | 1.35 | 0.00 | - | 7 | 127 | 26.28% |
| CARR250117P00055000 | 2024-05-06 2:51PM EDT | 2025-01-17 | 2.02 | 1.45 | 1.60 | 0.00 | - | 3 | 187 | 26.55% |
| CARR250620P00055000 | 2024-05-08 1:32PM EDT | 2025-06-20 | 3.01 | 2.55 | 2.70 | 0.00 | - | 10 | 15 | 26.54% |
| CARR260116P00055000 | 2024-04-25 12:18PM EDT | 2026-01-16 | 5.80 | 3.60 | 3.90 | 0.00 | - | 4 | 54 | 26.13% |
© 2024 Yahoo. All rights reserved.