Advertisement
Carrier Global Corporation (CARR)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 11:53AM EST. Market open.
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR241220C00027500 | 2023-10-13 2:01PM EST | 27.50 | 26.75 | 23.00 | 27.90 | 0.00 | - | - | 6 | 0.00% |
| CARR241220C00030000 | 2024-08-19 2:24PM EST | 30.00 | 39.00 | 46.50 | 50.50 | 0.00 | - | 3 | 3 | 155.47% |
| CARR241220C00037500 | 2023-11-08 3:17PM EST | 37.50 | 16.60 | 19.40 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| CARR241220C00040000 | 2024-03-15 8:54AM EST | 40.00 | 18.50 | 16.60 | 19.30 | 0.00 | - | 2 | 6 | 0.00% |
| CARR241220C00042500 | 2024-10-24 9:15AM EST | 42.50 | 33.65 | 32.60 | 36.60 | 0.00 | - | 1 | 60 | 152.44% |
| CARR241220C00045000 | 2024-07-08 9:40AM EST | 45.00 | 19.90 | 20.10 | 21.10 | 0.00 | - | 3 | 120 | 0.00% |
| CARR241220C00047500 | 2024-05-17 9:52AM EST | 47.50 | 20.24 | 16.80 | 19.70 | 0.00 | - | 1 | 176 | 0.00% |
| CARR241220C00050000 | 2024-11-21 2:12PM EST | 50.00 | 26.40 | 26.90 | 29.30 | 0.00 | - | 1 | 63 | 125.83% |
| CARR241220C00052500 | 2024-09-19 2:17PM EST | 52.50 | 28.60 | 27.50 | 31.40 | 0.00 | - | 23 | 112 | 182.13% |
| CARR241220C00055000 | 2024-11-20 11:45AM EST | 55.00 | 19.75 | 22.70 | 24.40 | 0.00 | - | 10 | 75 | 68.56% |
| CARR241220C00057500 | 2024-11-12 10:20AM EST | 57.50 | 18.75 | 21.20 | 22.30 | 0.00 | - | 1 | 1,009 | 92.43% |
| CARR241220C00060000 | 2024-11-13 3:03PM EST | 60.00 | 17.00 | 18.80 | 19.60 | 0.00 | - | 3 | 313 | 81.15% |
| CARR241220C00062500 | 2024-11-21 2:34PM EST | 62.50 | 14.30 | 15.20 | 17.00 | 0.00 | - | 1 | 103 | 50.00% |
| CARR241220C00065000 | 2024-11-21 1:04PM EST | 65.00 | 11.54 | 13.80 | 14.50 | 0.00 | - | 11 | 300 | 61.13% |
| CARR241220C00067500 | 2024-11-21 11:36AM EST | 67.50 | 9.25 | 11.30 | 12.20 | 0.00 | - | 36 | 184 | 54.30% |
| CARR241220C00070000 | 2024-11-22 3:34PM EST | 70.00 | 7.40 | 9.00 | 9.80 | 0.00 | - | 5 | 395 | 55.08% |
| CARR241220C00072500 | 2024-11-25 11:16AM EST | 72.50 | 6.90 | 6.70 | 7.20 | +1.74 | +33.72% | 29 | 3,147 | 43.04% |
| CARR241220C00075000 | 2024-11-25 11:00AM EST | 75.00 | 4.73 | 4.60 | 4.90 | +1.28 | +37.10% | 1,023 | 3,865 | 35.08% |
| CARR241220C00077500 | 2024-11-25 11:23AM EST | 77.50 | 3.00 | 2.90 | 3.10 | +1.10 | +57.89% | 318 | 1,385 | 31.42% |
| CARR241220C00080000 | 2024-11-25 11:19AM EST | 80.00 | 1.65 | 1.60 | 1.80 | +0.66 | +66.67% | 1,029 | 3,018 | 29.74% |
| CARR241220C00082500 | 2024-11-25 11:15AM EST | 82.50 | 0.90 | 0.85 | 0.95 | +0.40 | +78.43% | 25 | 1,438 | 28.83% |
| CARR241220C00085000 | 2024-11-25 9:59AM EST | 85.00 | 0.35 | 0.25 | 0.55 | +0.12 | +52.17% | 7 | 17,256 | 30.20% |
| CARR241220C00087500 | 2024-11-25 11:18AM EST | 87.50 | 0.18 | 0.10 | 0.25 | +0.11 | +275.00% | 3 | 38 | 29.69% |
| CARR241220C00090000 | 2024-11-25 11:18AM EST | 90.00 | 0.05 | 0.00 | 0.10 | -0.04 | -30.77% | 1 | 1,603 | 29.10% |
| CARR241220C00095000 | 2024-11-08 2:51PM EST | 95.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 4 | 31 | 57.03% |
| CARR241220C00100000 | 2024-10-10 2:36PM EST | 100.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 30 | 131 | 53.27% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR241220P00027500 | 2023-11-28 9:30AM EST | 27.50 | 0.45 | 0.00 | 0.45 | 0.00 | - | 111 | 131 | 199.80% |
| CARR241220P00030000 | 2024-11-11 9:30AM EST | 30.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 4 | 215.04% |
| CARR241220P00035000 | 2024-08-30 1:17PM EST | 35.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 192.19% |
| CARR241220P00037500 | 2024-10-17 8:30AM EST | 37.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 158.89% |
| CARR241220P00040000 | 2024-03-25 12:03PM EST | 40.00 | 0.57 | 0.65 | 0.75 | 0.00 | - | 200 | 54 | 166.89% |
| CARR241220P00042500 | 2024-04-30 1:49PM EST | 42.50 | 0.45 | 0.00 | 2.40 | 0.00 | - | 1 | 393 | 175.98% |
| CARR241220P00045000 | 2024-11-07 2:52PM EST | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 264 | 140.63% |
| CARR241220P00047500 | 2024-11-07 2:52PM EST | 47.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 264 | 129.10% |
| CARR241220P00050000 | 2024-11-20 12:05PM EST | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 376 | 95.70% |
| CARR241220P00052500 | 2024-08-27 12:23PM EST | 52.50 | 0.41 | 0.00 | 1.20 | 0.00 | - | 2 | 39 | 104.59% |
| CARR241220P00055000 | 2024-11-25 9:44AM EST | 55.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 125 | 76.66% |
| CARR241220P00057500 | 2024-11-22 12:27PM EST | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 333 | 59.38% |
| CARR241220P00060000 | 2024-11-18 9:30AM EST | 60.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 5 | 1,080 | 63.18% |
| CARR241220P00062500 | 2024-11-22 10:06AM EST | 62.50 | 0.19 | 0.10 | 0.20 | 0.00 | - | 1 | 1,397 | 51.66% |
| CARR241220P00065000 | 2024-11-22 3:34PM EST | 65.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 315 | 46.44% |
| CARR241220P00067500 | 2024-11-21 2:25PM EST | 67.50 | 0.43 | 0.15 | 0.30 | +0.18 | +72.00% | 2 | 3,607 | 40.63% |
| CARR241220P00070000 | 2024-11-22 3:34PM EST | 70.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 1 | 2,917 | 32.91% |
| CARR241220P00072500 | 2024-11-25 9:34AM EST | 72.50 | 0.70 | 0.35 | 0.55 | +0.02 | +2.94% | 5 | 1,027 | 30.59% |
| CARR241220P00075000 | 2024-11-22 3:59PM EST | 75.00 | 1.25 | 0.70 | 0.95 | 0.00 | - | 11 | 802 | 27.74% |
| CARR241220P00077500 | 2024-11-21 12:18PM EST | 77.50 | 3.10 | 1.40 | 2.40 | 0.00 | - | 8 | 489 | 34.23% |
| CARR241220P00080000 | 2024-11-22 10:44AM EST | 80.00 | 2.90 | 2.75 | 2.90 | -1.60 | -35.56% | 4 | 622 | 23.95% |
| CARR241220P00082500 | 2024-11-12 10:07AM EST | 82.50 | 6.70 | 4.30 | 5.20 | 0.00 | - | 20 | 140 | 31.40% |
| CARR241220P00085000 | 2024-10-17 2:51PM EST | 85.00 | 5.90 | 9.70 | 12.20 | 0.00 | - | 36 | 219 | 82.89% |
| CARR241220P00087500 | 2024-10-17 1:44PM EST | 87.50 | 7.50 | 12.00 | 13.50 | 0.00 | - | 4 | 8 | 83.35% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.