Advertisement
Carrier Global Corporation (CARR)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR241115C00055000 | 2024-10-24 10:11AM EDT | 55.00 | 19.36 | 16.80 | 20.60 | 0.00 | - | 1 | 1 | 131.01% |
| CARR241115C00065000 | 2024-10-24 3:33PM EDT | 65.00 | 8.50 | 8.60 | 11.00 | 0.00 | - | 16 | 35 | 60.74% |
| CARR241115C00070000 | 2024-10-25 3:56PM EDT | 70.00 | 4.50 | 4.50 | 4.70 | +0.20 | +4.65% | 68 | 40 | 34.82% |
| CARR241115C00072500 | 2024-10-25 3:43PM EDT | 72.50 | 2.63 | 2.75 | 2.85 | -0.02 | -0.75% | 65 | 94 | 31.25% |
| CARR241115C00075000 | 2024-10-25 3:44PM EDT | 75.00 | 1.35 | 1.45 | 1.55 | 0.00 | - | 94 | 137 | 29.93% |
| CARR241115C00077500 | 2024-10-25 3:04PM EDT | 77.50 | 0.65 | 0.65 | 0.75 | -0.07 | -9.72% | 21 | 243 | 29.40% |
| CARR241115C00080000 | 2024-10-24 3:19PM EDT | 80.00 | 0.30 | 0.25 | 0.40 | -0.07 | -18.92% | 3 | 436 | 31.20% |
| CARR241115C00082500 | 2024-10-25 3:47PM EDT | 82.50 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 1,002 | 2,114 | 34.23% |
| CARR241115C00085000 | 2024-10-25 3:56PM EDT | 85.00 | 0.06 | 0.05 | 0.15 | -0.03 | -33.33% | 47 | 4,980 | 36.43% |
| CARR241115C00087500 | 2024-10-25 3:58PM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 129 | 849 | 34.96% |
| CARR241115C00090000 | 2024-10-24 10:18AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 239 | 44.14% |
| CARR241115C00095000 | 2024-10-25 10:02AM EDT | 95.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 30 | 151 | 51.37% |
| CARR241115C00105000 | 2024-09-25 3:43PM EDT | 105.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 6 | 99.90% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR241115P00060000 | 2024-10-24 12:57PM EDT | 60.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 52 | 71 | 53.71% |
| CARR241115P00065000 | 2024-10-25 2:15PM EDT | 65.00 | 0.23 | 0.10 | 0.20 | -0.02 | -8.00% | 6 | 419 | 36.33% |
| CARR241115P00070000 | 2024-10-25 3:26PM EDT | 70.00 | 0.77 | 0.65 | 0.75 | -0.28 | -26.67% | 67 | 745 | 30.66% |
| CARR241115P00072500 | 2024-10-25 2:44PM EDT | 72.50 | 1.70 | 1.30 | 1.45 | -0.05 | -2.86% | 24 | 743 | 28.61% |
| CARR241115P00075000 | 2024-10-25 12:54PM EDT | 75.00 | 2.92 | 2.50 | 2.65 | +0.01 | +0.34% | 11 | 1,207 | 27.32% |
| CARR241115P00077500 | 2024-10-24 3:47PM EDT | 77.50 | 4.79 | 3.50 | 4.40 | 0.00 | - | 1,248 | 586 | 27.05% |
| CARR241115P00080000 | 2024-10-25 3:59PM EDT | 80.00 | 6.30 | 6.30 | 7.40 | -1.08 | -14.63% | 5 | 463 | 45.85% |
| CARR241115P00082500 | 2024-10-24 9:35AM EDT | 82.50 | 8.50 | 8.60 | 9.10 | 0.00 | - | 7 | 498 | 36.52% |
| CARR241115P00085000 | 2024-10-24 1:40PM EDT | 85.00 | 11.20 | 10.80 | 12.00 | 0.00 | - | 1 | 243 | 54.39% |
| CARR241115P00087500 | 2024-09-23 10:52AM EDT | 87.50 | 8.10 | 7.30 | 7.50 | 0.00 | - | - | 1 | 0.00% |
| CARR241115P00090000 | 2024-09-30 2:07PM EDT | 90.00 | 10.20 | 14.60 | 18.40 | 0.00 | - | - | 1 | 51.27% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.