Singapore markets closed

Carrier Global Corporation (CARR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.35+0.36 (+0.56%)
At close: 04:00PM EDT
64.00 -0.35 (-0.54%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CARR250620C000450002024-04-25 3:25PM EDT45.0017.9522.8025.300.00-1155.71%
CARR250620C000475002024-05-22 10:10AM EDT47.5020.7917.5022.200.00-1254.09%
CARR250620C000500002024-05-22 9:54AM EDT50.0018.6015.5020.500.00-1452.99%
CARR250620C000525002024-05-15 1:05PM EDT52.5017.6013.5018.500.00-1450.17%
CARR250620C000550002024-06-07 9:50AM EDT55.0013.0012.0015.700.00-1643.59%
CARR250620C000575002024-06-14 11:02AM EDT57.5011.5510.0014.20+2.80+32.00%3842.88%
CARR250620C000600002024-05-28 12:25PM EDT60.0011.548.6012.400.00-101740.58%
CARR250620C000625002024-04-30 12:46PM EDT62.509.009.009.400.00-3833.24%
CARR250620C000650002024-06-14 9:34AM EDT65.008.578.3010.70+0.07+0.82%1025242.69%
CARR250620C000675002024-06-12 3:49PM EDT67.507.307.208.600.00-3817538.31%
CARR250620C000700002024-06-03 2:02PM EDT70.004.994.308.600.00-12641.77%
CARR250620C000725002024-06-12 3:49PM EDT72.505.403.607.800.00-9211141.83%
CARR250620C000750002024-06-14 12:45PM EDT75.004.652.756.90+0.13+2.88%151,00941.21%
CARR250620C000800002024-06-03 12:46PM EDT80.002.421.403.500.00-149932.32%
CARR250620C000850002024-05-30 3:49PM EDT85.002.000.154.000.00-4438.75%
CARR250620C000900002024-06-04 1:37PM EDT90.001.021.003.700.00-113041.19%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CARR250620P000300002024-06-11 10:54AM EDT30.000.200.002.250.00-103758.03%
CARR250620P000375002024-04-29 2:59PM EDT37.500.600.005.000.00-521456.45%
CARR250620P000400002024-06-11 10:54AM EDT40.000.640.402.700.00-103952.91%
CARR250620P000425002024-02-28 11:32AM EDT42.501.900.552.300.00--245.12%
CARR250620P000450002024-03-27 3:38PM EDT45.002.171.501.650.00-151535.96%
CARR250620P000475002024-05-30 3:24PM EDT47.501.500.003.500.00-2243.73%
CARR250620P000500002024-05-20 3:28PM EDT50.001.500.004.000.00--241.85%
CARR250620P000525002024-06-04 3:22PM EDT52.502.800.354.100.00-2048437.74%
CARR250620P000550002024-06-03 12:40PM EDT55.003.600.955.100.00-204137.87%
CARR250620P000575002024-05-31 9:46AM EDT57.503.801.756.000.00-174437.05%
CARR250620P000600002024-06-14 11:09AM EDT60.005.172.806.90+1.07+26.10%235135.83%
CARR250620P000625002024-05-10 3:20PM EDT62.505.106.006.300.00-455528.28%
CARR250620P000650002024-05-31 10:26AM EDT65.007.504.809.000.00-1333.51%
CARR250620P000700002024-04-09 9:49AM EDT70.0014.108.709.000.00--621.31%
CARR250620P000750002024-05-21 9:54AM EDT75.0011.4010.5015.500.00-2433.11%
CARR250620P000800002024-05-31 9:49AM EDT80.0017.2016.2018.800.00-1030.80%
CARR250620P000850002024-05-13 10:41AM EDT85.0020.1018.5023.500.00-181833.52%