Singapore markets closed

Carrier Global Corporation (CARR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.12+0.77 (+1.20%)
At close: 04:00PM EDT
65.00 -0.12 (-0.18%)
Pre-market: 08:08AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CARR240621C000225002023-05-11 10:06AM EDT22.5020.9821.3025.800.00-1000.00%
CARR240621C000250002024-04-26 12:54PM EDT25.0035.4538.4042.500.00-1212517.58%
CARR240621C000275002023-10-25 10:52AM EDT27.5020.6025.0026.600.00--00.00%
CARR240621C000300002023-10-25 3:41PM EDT30.0018.0023.0024.300.00-700.00%
CARR240621C000325002024-04-30 10:40AM EDT32.5031.0530.3031.000.00-1330.00%
CARR240621C000350002024-04-25 9:36AM EDT35.0022.3128.4032.800.00-231380.47%
CARR240621C000375002024-05-03 12:31PM EDT37.5024.6023.6027.800.00-46283.98%
CARR240621C000400002024-05-07 1:49PM EDT40.0024.6020.4024.400.00-1690.00%
CARR240621C000425002024-05-20 9:38AM EDT42.5024.900.000.000.00-1210.00%
CARR240621C000450002024-05-06 9:33AM EDT45.0018.0016.2020.100.00-4960.00%
CARR240621C000475002024-06-17 2:32PM EDT47.5017.930.000.000.00-11690.00%
CARR240621C000500002024-06-17 10:43AM EDT50.0014.240.000.000.00-81,1540.00%
CARR240621C000525002024-06-17 1:37PM EDT52.5012.690.000.000.00-213,5540.00%
CARR240621C000550002024-06-17 3:28PM EDT55.0010.560.000.000.00-31,1480.00%
CARR240621C000575002024-06-14 2:27PM EDT57.506.380.000.000.00-13,2400.00%
CARR240621C000600002024-06-17 2:18PM EDT60.005.500.000.000.00-136,9900.00%
CARR240621C000625002024-06-17 3:09PM EDT62.503.000.000.000.00-1003,0390.00%
CARR240621C000650002024-06-17 3:47PM EDT65.000.950.000.000.00-3786,2470.00%
CARR240621C000675002024-06-17 3:25PM EDT67.500.170.000.000.00-3402,30212.50%
CARR240621C000700002024-06-17 10:10AM EDT70.000.080.000.000.00-48,52712.50%
CARR240621C000725002024-06-17 2:27PM EDT72.500.080.000.000.00-15,75825.00%
CARR240621C000750002024-06-05 10:03AM EDT75.000.050.000.000.00-381,15125.00%
CARR240621C000800002024-05-10 3:36PM EDT80.000.100.000.750.00-1046139.26%
CARR240621C000850002024-05-06 2:08PM EDT85.000.150.002.150.00-210221.88%
CARR240621C000950002024-05-07 10:54AM EDT95.000.050.000.400.00--15194.92%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CARR240621P000225002024-04-01 9:30AM EDT22.500.220.000.000.00-39150.00%
CARR240621P000250002024-02-07 3:18PM EDT25.000.060.000.750.00-15530.47%
CARR240621P000275002023-12-19 10:30AM EDT27.500.100.000.250.00-18399.22%
CARR240621P000300002023-11-06 11:58AM EDT30.000.320.000.400.00-7140390.63%
CARR240621P000325002024-02-02 4:24PM EDT32.500.140.002.200.00-182511.72%
CARR240621P000350002024-05-06 12:51PM EDT35.000.250.000.450.00-4401327.34%
CARR240621P000375002024-05-08 11:35AM EDT37.500.050.000.750.00-136326.56%
CARR240621P000400002024-05-13 2:09PM EDT40.000.050.000.050.00-5165190.63%
CARR240621P000425002024-04-01 1:52PM EDT42.500.100.052.250.00-382350.00%
CARR240621P000450002024-06-17 3:30PM EDT45.000.020.000.000.00-15,09450.00%
CARR240621P000475002024-06-10 1:11PM EDT47.500.120.000.000.00-11,33850.00%
CARR240621P000500002024-06-07 11:55AM EDT50.000.020.000.000.00-25,82650.00%
CARR240621P000525002024-06-10 9:30AM EDT52.500.150.000.000.00-51,37450.00%
CARR240621P000550002024-06-14 1:10PM EDT55.000.030.000.000.00-61,14050.00%
CARR240621P000575002024-06-17 11:56AM EDT57.500.050.000.000.00-11,87525.00%
CARR240621P000600002024-06-17 1:38PM EDT60.000.040.000.000.00-91,38425.00%
CARR240621P000625002024-06-17 3:05PM EDT62.500.110.000.000.00-2463,12112.50%
CARR240621P000650002024-06-17 3:54PM EDT65.000.700.000.000.00-2882,2090.78%
CARR240621P000675002024-06-03 10:36AM EDT67.505.600.000.000.00-206310.00%
CARR240621P000700002024-05-31 3:09PM EDT70.007.650.000.000.00-230.00%
CARR240621P000850002023-08-08 2:03PM EDT85.0027.8026.2028.700.00-10504.05%