Carrier Global Corporation (CARR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517C00040000 | 2024-05-06 2:15PM EDT | 40.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
| CARR240517C00045000 | 2024-04-29 10:50AM EDT | 45.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR240517C00047500 | 2024-04-30 11:37AM EDT | 47.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CARR240517C00050000 | 2024-05-03 9:55AM EDT | 50.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CARR240517C00052500 | 2024-04-26 3:27PM EDT | 52.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 41 | 10 | 0.00% |
| CARR240517C00055000 | 2024-05-06 9:42AM EDT | 55.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,719 | 0.00% |
| CARR240517C00057500 | 2024-05-03 12:27PM EDT | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 24 | 2,645 | 0.00% |
| CARR240517C00060000 | 2024-05-06 3:09PM EDT | 60.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 981 | 0.00% |
| CARR240517C00062500 | 2024-05-06 3:59PM EDT | 62.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 849 | 1,077 | 0.00% |
| CARR240517C00065000 | 2024-05-06 3:51PM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 393 | 1,059 | 3.13% |
| CARR240517C00067500 | 2024-05-06 3:53PM EDT | 67.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 46 | 114 | 6.25% |
| CARR240517C00070000 | 2024-05-06 3:27PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517P00042500 | 2024-04-24 3:50PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| CARR240517P00047500 | 2024-04-24 3:58PM EDT | 47.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 814 | 50.00% |
| CARR240517P00050000 | 2024-04-30 9:38AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,509 | 25.00% |
| CARR240517P00052500 | 2024-05-01 11:38AM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 831 | 25.00% |
| CARR240517P00055000 | 2024-05-06 11:56AM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 540 | 25.00% |
| CARR240517P00057500 | 2024-05-06 12:46PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,808 | 12.50% |
| CARR240517P00060000 | 2024-05-06 3:59PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 217 | 1,062 | 12.50% |
| CARR240517P00062500 | 2024-05-06 3:57PM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 442 | 3.13% |
| CARR240517P00065000 | 2024-05-06 3:03PM EDT | 65.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 79 | 114 | 0.00% |
| CARR240517P00075000 | 2024-05-02 10:10AM EDT | 75.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.