Carter's, Inc. (CRI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRI240920C00055000 | 2024-05-09 9:54AM EDT | 55.00 | 15.09 | 12.10 | 13.00 | 0.00 | - | 1 | 1 | 36.38% |
| CRI240920C00065000 | 2024-04-19 2:06PM EDT | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRI240920C00070000 | 2024-05-21 9:42AM EDT | 70.00 | 3.45 | 2.65 | 3.20 | 0.00 | - | 1 | 502 | 29.51% |
| CRI240920C00075000 | 2024-05-16 11:29AM EDT | 75.00 | 2.21 | 1.15 | 1.75 | 0.00 | - | 2 | 363 | 29.37% |
| CRI240920C00080000 | 2024-05-06 2:06PM EDT | 80.00 | 1.80 | 0.65 | 1.25 | 0.00 | - | 32 | 162 | 32.83% |
| CRI240920C00085000 | 2024-05-20 12:56PM EDT | 85.00 | 0.50 | 0.35 | 1.90 | 0.00 | - | 1 | 27 | 45.51% |
| CRI240920C00090000 | 2024-05-01 10:35AM EDT | 90.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 76 | 39.09% |
| CRI240920C00095000 | 2024-05-03 2:47PM EDT | 95.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 58.72% |
| CRI240920C00100000 | 2024-03-18 11:26AM EDT | 100.00 | 2.30 | 0.10 | 2.45 | 0.00 | - | 1 | 1 | 55.52% |
| CRI240920C00105000 | 2024-04-10 9:33AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| CRI240920C00110000 | 2024-03-05 12:10PM EDT | 110.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 5 | 50.83% |
| CRI240920C00120000 | 2024-03-15 1:46PM EDT | 120.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.57% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRI240920P00050000 | 2024-05-02 3:37PM EDT | 50.00 | 0.50 | 0.25 | 2.40 | 0.00 | - | 1 | 2 | 61.91% |
| CRI240920P00055000 | 2024-05-17 10:47AM EDT | 55.00 | 0.95 | 0.75 | 1.70 | 0.00 | - | 1 | 52 | 41.55% |
| CRI240920P00060000 | 2024-05-20 12:33PM EDT | 60.00 | 1.95 | 1.75 | 2.20 | 0.00 | - | 1 | 77 | 33.46% |
| CRI240920P00065000 | 2024-05-16 3:13PM EDT | 65.00 | 3.70 | 3.60 | 4.00 | +0.70 | +23.33% | 3 | 869 | 32.04% |
| CRI240920P00070000 | 2024-05-16 2:59PM EDT | 70.00 | 5.00 | 5.20 | 6.70 | 0.00 | - | 14 | 55 | 31.43% |
| CRI240920P00075000 | 2024-04-29 3:40PM EDT | 75.00 | 7.90 | 9.70 | 10.30 | 0.00 | - | 1 | 57 | 32.00% |
| CRI240920P00080000 | 2024-04-05 1:55PM EDT | 80.00 | 8.10 | 10.50 | 11.70 | 0.00 | - | 3 | 15 | 0.00% |
| CRI240920P00085000 | 2024-03-07 2:23PM EDT | 85.00 | 8.10 | 11.60 | 13.40 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.