NYSE - Delayed Quote USD

Carrier Global Corporation (CARR)

Compare
73.72 +1.01 (+1.39%)
At close: October 25 at 4:00 PM EDT
73.70 -0.02 (-0.03%)
After hours: October 25 at 7:39 PM EDT

Calls

In The Money

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%

Puts

In The Money

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