Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,412.89 +7.23 (+0.02%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,218.02 -3,403.53 (-5.35%) CMC Crypto 200
1,289.62 -49.45 (-3.69%)
Carrier Global Corporation (CARR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517C00045000 | 2024-04-29 10:50AM EDT | 45.00 | 17.20 | 15.60 | 17.70 | 0.00 | - | 1 | 1 | 83.59% |
| CARR240517C00047500 | 2024-04-30 11:37AM EDT | 47.50 | 15.00 | 12.10 | 15.30 | +5.10 | +51.52% | 1 | 5 | 125.00% |
| CARR240517C00050000 | 2024-04-25 9:49AM EDT | 50.00 | 8.00 | 9.80 | 13.30 | 0.00 | - | 1 | 4 | 122.56% |
| CARR240517C00052500 | 2024-04-26 3:27PM EDT | 52.50 | 7.94 | 7.30 | 10.90 | 0.00 | - | 41 | 27 | 106.79% |
| CARR240517C00055000 | 2024-04-30 3:03PM EDT | 55.00 | 6.70 | 6.10 | 6.90 | -0.70 | -9.46% | 7 | 1,773 | 47.17% |
| CARR240517C00057500 | 2024-04-30 3:28PM EDT | 57.50 | 4.20 | 4.10 | 4.30 | -1.25 | -22.94% | 1,013 | 2,956 | 30.37% |
| CARR240517C00060000 | 2024-04-30 3:59PM EDT | 60.00 | 2.27 | 2.20 | 2.30 | -0.73 | -24.33% | 66 | 946 | 27.39% |
| CARR240517C00062500 | 2024-04-30 3:32PM EDT | 62.50 | 0.95 | 0.95 | 1.05 | -0.65 | -40.62% | 525 | 815 | 28.13% |
| CARR240517C00065000 | 2024-04-30 3:53PM EDT | 65.00 | 0.40 | 0.35 | 0.40 | -0.30 | -42.86% | 696 | 621 | 28.81% |
| CARR240517C00067500 | 2024-04-30 2:23PM EDT | 67.50 | 0.17 | 0.10 | 0.20 | -0.13 | -43.33% | 36 | 49 | 32.81% |
| CARR240517C00070000 | 2024-04-30 9:57AM EDT | 70.00 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 4 | 73 | 39.16% |
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 | 25.00% |
| CARR240517P00050000 | 2024-04-30 9:38AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | +0.02 | +66.67% | 1 | 1,509 | 65.53% |
| CARR240517P00052500 | 2024-04-29 9:30AM EDT | 52.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 831 | 55.66% |
| CARR240517P00055000 | 2024-04-30 3:22PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 534 | 35.84% |
| CARR240517P00057500 | 2024-04-30 3:15PM EDT | 57.50 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 8 | 1,743 | 28.32% |
| CARR240517P00060000 | 2024-04-30 3:58PM EDT | 60.00 | 0.75 | 0.75 | 0.85 | +0.25 | +50.00% | 100 | 742 | 28.25% |
| CARR240517P00062500 | 2024-04-30 3:56PM EDT | 62.50 | 1.95 | 1.95 | 2.10 | +0.60 | +44.44% | 256 | 254 | 28.91% |
| CARR240517P00065000 | 2024-04-30 10:37AM EDT | 65.00 | 2.50 | 3.80 | 4.10 | -0.60 | -19.35% | 20 | 14 | 33.74% |
© 2024 Yahoo. All rights reserved.