Carrier Global Corporation (CARR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517C00070000 | 2024-05-10 10:50AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 4 | 84 | 30.66% |
| CARR240621C00070000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.65 | -0.04 | -6.25% | 31 | 8,601 | 24.39% |
| CARR240920C00070000 | 2024-05-10 2:04PM EDT | 2024-09-20 | 2.35 | 2.45 | 2.60 | -0.10 | -4.08% | 978 | 7,808 | 27.70% |
| CARR241220C00070000 | 2024-05-10 12:44PM EDT | 2024-12-20 | 4.30 | 4.20 | 4.40 | +0.13 | +3.12% | 10 | 419 | 30.37% |
| CARR250117C00070000 | 2024-05-10 11:30AM EDT | 2025-01-17 | 4.70 | 4.50 | 4.80 | +0.15 | +3.30% | 11 | 178 | 30.49% |
| CARR250620C00070000 | 2024-05-10 11:40AM EDT | 2025-06-20 | 6.85 | 4.50 | 7.20 | +1.35 | +24.55% | 1 | 34 | 32.75% |
| CARR260116C00070000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 8.80 | 9.20 | 9.60 | 0.00 | - | 1 | 33 | 33.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240621P00070000 | 2024-05-09 11:11AM EDT | 2024-06-21 | 5.50 | 2.95 | 6.20 | 0.00 | - | 2 | 3 | 38.67% |
| CARR240920P00070000 | 2024-05-09 1:39PM EDT | 2024-09-20 | 6.60 | 5.90 | 8.20 | 0.00 | - | 2 | 4 | 34.96% |
| CARR241220P00070000 | 2024-04-15 9:44AM EDT | 2024-12-20 | 13.30 | 7.00 | 7.20 | 0.00 | - | 3 | 42 | 21.84% |
| CARR250117P00070000 | 2024-05-09 9:37AM EDT | 2025-01-17 | 7.95 | 7.20 | 7.50 | 0.00 | - | 20 | 32 | 22.03% |
| CARR250620P00070000 | 2024-04-09 9:49AM EDT | 2025-06-20 | 14.10 | 8.70 | 9.00 | 0.00 | - | - | 6 | 22.93% |
| CARR260116P00070000 | 2024-01-23 10:57AM EDT | 2026-01-16 | 15.30 | 16.80 | 17.10 | 0.00 | - | 2 | 16 | 42.59% |
© 2024 Yahoo. All rights reserved.