Singapore markets open in 3 hours 19 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,752.73 +168.35 (+0.26%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517C00040000 | 2024-04-29 2:59PM EDT | 40.00 | 23.30 | 20.30 | 23.70 | +23.30 | - | - | 10 | 224.41% |
| CARR240517C00045000 | 2024-04-29 10:50AM EDT | 45.00 | 17.20 | 15.20 | 19.20 | 0.00 | - | 1 | 0 | 91.41% |
| CARR240517C00047500 | 2024-04-30 11:37AM EDT | 47.50 | 15.00 | 12.70 | 16.30 | 0.00 | - | 1 | 0 | 161.28% |
| CARR240517C00050000 | 2024-05-03 9:55AM EDT | 50.00 | 12.30 | 10.10 | 13.80 | +4.30 | +53.75% | 2 | 2 | 140.33% |
| CARR240517C00052500 | 2024-04-26 3:27PM EDT | 52.50 | 7.94 | 7.80 | 11.90 | 0.00 | - | 41 | 10 | 64.06% |
| CARR240517C00055000 | 2024-05-02 10:23AM EDT | 55.00 | 5.50 | 5.30 | 8.70 | 0.00 | - | 10 | 1,719 | 96.58% |
| CARR240517C00057500 | 2024-05-03 12:27PM EDT | 57.50 | 4.60 | 4.60 | 5.10 | +0.80 | +21.05% | 24 | 2,667 | 45.12% |
| CARR240517C00060000 | 2024-05-03 1:02PM EDT | 60.00 | 2.53 | 2.35 | 2.65 | +0.73 | +40.56% | 12 | 974 | 29.49% |
| CARR240517C00062500 | 2024-05-03 3:59PM EDT | 62.50 | 1.00 | 0.95 | 1.10 | +0.25 | +33.33% | 41 | 1,241 | 27.59% |
| CARR240517C00065000 | 2024-05-03 3:42PM EDT | 65.00 | 0.34 | 0.25 | 0.35 | +0.02 | +6.25% | 38 | 924 | 27.74% |
| CARR240517C00067500 | 2024-05-03 3:42PM EDT | 67.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 17 | 76 | 32.03% |
| CARR240517C00070000 | 2024-05-02 10:46AM EDT | 70.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 82 | 38.67% |
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 | 0.75 | 0.00 | - | - | 40 | 133.59% |
| CARR240517P00047500 | 2024-04-24 3:58PM EDT | 47.50 | 0.22 | 0.00 | 0.05 | 0.00 | - | 20 | 814 | 62.50% |
| CARR240517P00050000 | 2024-04-30 9:38AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,509 | 61.13% |
| CARR240517P00052500 | 2024-05-01 11:38AM EDT | 52.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 33 | 831 | 70.51% |
| CARR240517P00055000 | 2024-05-01 10:59AM EDT | 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 541 | 34.96% |
| CARR240517P00057500 | 2024-05-03 12:54PM EDT | 57.50 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 1 | 1,869 | 30.76% |
| CARR240517P00060000 | 2024-05-03 3:38PM EDT | 60.00 | 0.25 | 0.25 | 0.70 | -0.45 | -64.29% | 46 | 939 | 33.11% |
| CARR240517P00062500 | 2024-05-03 3:38PM EDT | 62.50 | 1.15 | 1.20 | 1.35 | -1.05 | -47.73% | 15 | 439 | 24.17% |
| CARR240517P00065000 | 2024-05-03 3:38PM EDT | 65.00 | 2.85 | 2.85 | 3.20 | -1.55 | -35.23% | 5 | 36 | 25.88% |
| CARR240517P00075000 | 2024-05-02 10:10AM EDT | 75.00 | 14.70 | 10.70 | 14.60 | +14.70 | - | - | 6 | 118.56% |
© 2024 Yahoo. All rights reserved.