Singapore markets open in 2 hours 4 minutes

Carrier Global Corporation (CARR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.77-0.37 (-0.67%)
At close: 04:00PM EDT
54.74 -0.03 (-0.05%)
After hours: 06:28PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CARR240517C000450002024-04-18 2:01PM EDT45.008.817.8011.900.00--1113.23%
CARR240517C000475002024-04-23 12:01PM EDT47.507.125.408.800.00-1580.62%
CARR240517C000500002024-04-23 12:01PM EDT50.004.883.206.400.00-2465.65%
CARR240517C000525002024-04-24 12:15PM EDT52.503.103.303.50-0.50-13.89%92739.75%
CARR240517C000550002024-04-24 3:52PM EDT55.001.751.801.95-0.30-14.63%801,77336.77%
CARR240517C000575002024-04-24 3:59PM EDT57.500.900.901.00-0.10-10.00%1,2461,89336.38%
CARR240517C000600002024-04-24 3:57PM EDT60.000.440.400.500.00-18684637.35%
CARR240517C000625002024-04-24 3:58PM EDT62.500.180.150.25-0.02-10.00%4251738.77%
CARR240517C000650002024-04-24 3:21PM EDT65.000.100.050.15+0.05+100.00%528141.80%
CARR240517C000675002024-04-15 10:07AM EDT67.500.150.000.150.00-41148.83%
CARR240517C000700002024-04-08 11:08AM EDT70.000.150.000.100.00-47051.37%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CARR240517P000475002024-04-24 3:58PM EDT47.500.220.200.30-0.01-4.35%2080844.73%
CARR240517P000500002024-04-24 3:58PM EDT50.000.500.500.550.00-1,60034939.99%
CARR240517P000525002024-04-24 3:59PM EDT52.501.151.051.15+0.15+15.00%24115438.14%
CARR240517P000550002024-04-24 3:59PM EDT55.002.152.052.15+0.15+7.50%5448436.23%
CARR240517P000575002024-04-24 10:45AM EDT57.503.501.553.90-1.20-25.53%131,59139.75%
CARR240517P000600002024-04-24 12:13PM EDT60.005.803.607.00+0.20+3.57%516365.38%
CARR240517P000625002024-03-25 11:55AM EDT62.505.905.8010.100.00-178789.92%
CARR240517P000650002024-03-22 10:06AM EDT65.006.2010.1013.400.00-101083.25%