NYSE - Delayed Quote USD
Carrier Global Corporation (CARR)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 7:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR241115C00055000 | 10/24/2024 2:11 PM | 55 | 19.36 | 16.80 | 20.60 | 0.00 | 0.00% | 1 | 1 | 131.01% |
| CARR241115C00065000 | 10/24/2024 7:33 PM | 65 | 8.50 | 8.60 | 11.00 | 0.00 | 0.00% | 16 | 35 | 60.74% |
| CARR241115C00070000 | 10/25/2024 7:56 PM | 70 | 4.50 | 4.50 | 4.70 | 0.20 | 4.65% | 68 | 40 | 34.82% |
| CARR241115C00072500 | 10/25/2024 7:43 PM | 72.5 | 2.63 | 2.75 | 2.85 | -0.02 | -0.75% | 65 | 94 | 31.25% |
| CARR241115C00075000 | 10/25/2024 7:44 PM | 75 | 1.35 | 1.45 | 1.55 | 0.00 | 0.00% | 94 | 137 | 29.93% |
| CARR241115C00077500 | 10/25/2024 7:04 PM | 77.5 | 0.65 | 0.65 | 0.75 | -0.07 | -9.72% | 21 | 243 | 29.40% |
| CARR241115C00080000 | 10/24/2024 7:19 PM | 80 | 0.30 | 0.25 | 0.40 | -0.07 | -18.92% | 3 | 436 | 31.20% |
| CARR241115C00082500 | 10/25/2024 7:47 PM | 82.5 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 1,002 | 2,114 | 34.23% |
| CARR241115C00085000 | 10/25/2024 7:56 PM | 85 | 0.06 | 0.05 | 0.15 | -0.03 | -33.33% | 47 | 4,980 | 36.43% |
| CARR241115C00087500 | 10/25/2024 7:58 PM | 87.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 129 | 849 | 34.96% |
| CARR241115C00090000 | 10/24/2024 2:18 PM | 90 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 27 | 239 | 44.14% |
| CARR241115C00095000 | 10/25/2024 2:02 PM | 95 | 0.15 | 0.00 | 0.15 | 0.05 | 50.00% | 30 | 151 | 51.37% |
| CARR241115C00105000 | 9/25/2024 7:43 PM | 105 | 0.15 | 0.00 | 1.30 | 0.00 | 0.00% | - | 6 | 99.90% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR241115P00060000 | 10/24/2024 4:57 PM | 60 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 52 | 71 | 53.71% |
| CARR241115P00065000 | 10/25/2024 6:15 PM | 65 | 0.23 | 0.10 | 0.20 | -0.02 | -8.00% | 6 | 419 | 36.33% |
| CARR241115P00070000 | 10/25/2024 7:26 PM | 70 | 0.77 | 0.65 | 0.75 | -0.28 | -26.67% | 67 | 745 | 30.66% |
| CARR241115P00072500 | 10/25/2024 6:44 PM | 72.5 | 1.70 | 1.30 | 1.45 | -0.05 | -2.86% | 24 | 743 | 28.61% |
| CARR241115P00075000 | 10/25/2024 4:54 PM | 75 | 2.92 | 2.50 | 2.65 | 0.01 | 0.34% | 11 | 1,207 | 27.32% |
| CARR241115P00077500 | 10/24/2024 7:47 PM | 77.5 | 4.79 | 3.50 | 4.40 | 0.00 | 0.00% | 1,248 | 586 | 27.05% |
| CARR241115P00080000 | 10/25/2024 7:59 PM | 80 | 6.30 | 6.30 | 7.40 | -1.08 | -14.63% | 5 | 463 | 45.85% |
| CARR241115P00082500 | 10/24/2024 1:35 PM | 82.5 | 8.50 | 8.60 | 9.10 | 0.00 | 0.00% | 7 | 498 | 36.52% |
| CARR241115P00085000 | 10/24/2024 5:40 PM | 85 | 11.20 | 10.80 | 12.00 | 0.00 | 0.00% | 1 | 243 | 54.39% |
| CARR241115P00087500 | 9/23/2024 2:52 PM | 87.5 | 8.10 | 7.30 | 7.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| CARR241115P00090000 | 9/30/2024 6:07 PM | 90 | 10.20 | 14.60 | 18.40 | 0.00 | 0.00% | - | 1 | 51.27% |
Related Tickers
TT Trane Technologies plc
392.57
0.00%
LII Lennox International Inc.
609.18
-1.85%
BLDR Builders FirstSource, Inc.
180.80
-0.47%
JCI Johnson Controls International plc
76.74
-0.16%
CSL Carlisle Companies Incorporated
417.20
-9.03%
OC Owens Corning
181.90
-0.83%
AAON AAON, Inc.
111.19
+4.64%
LPX Louisiana-Pacific Corporation
100.77
-2.70%
ASPN Aspen Aerogels, Inc.
19.00
-2.06%
TREX Trex Company, Inc.
64.32
+0.28%