Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,014.59 +900.78 (+1.34%) CMC Crypto 200
1,372.40 +41.80 (+3.14%)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250620C00045000 | 2024-04-25 3:25PM EDT | 45.00 | 17.95 | 22.80 | 25.30 | 0.00 | - | 1 | 1 | 54.21% |
| CARR250620C00047500 | 2024-07-25 1:45PM EDT | 47.50 | 21.00 | 21.10 | 22.20 | 0.00 | - | 7 | 9 | 45.39% |
| CARR250620C00050000 | 2024-05-22 9:54AM EDT | 50.00 | 18.60 | 14.70 | 19.50 | 0.00 | - | 1 | 4 | 39.60% |
| CARR250620C00052500 | 2024-05-15 1:05PM EDT | 52.50 | 17.60 | 13.50 | 18.50 | 0.00 | - | 1 | 4 | 43.67% |
| CARR250620C00055000 | 2024-06-07 9:50AM EDT | 55.00 | 13.00 | 13.30 | 13.80 | 0.00 | - | 1 | 6 | 27.12% |
| CARR250620C00057500 | 2024-06-14 11:02AM EDT | 57.50 | 11.55 | 13.10 | 14.00 | 0.00 | - | 3 | 8 | 36.69% |
| CARR250620C00060000 | 2024-07-23 3:22PM EDT | 60.00 | 14.00 | 12.30 | 14.20 | 0.00 | - | 10 | 22 | 43.95% |
| CARR250620C00062500 | 2024-07-24 3:46PM EDT | 62.50 | 10.60 | 10.80 | 11.10 | 0.00 | - | 1 | 17 | 36.13% |
| CARR250620C00065000 | 2024-07-12 3:25PM EDT | 65.00 | 9.65 | 9.40 | 10.20 | 0.00 | - | 1 | 261 | 37.41% |
| CARR250620C00067500 | 2024-07-26 11:40AM EDT | 67.50 | 8.50 | 8.10 | 8.40 | -0.40 | -4.49% | 168 | 185 | 34.60% |
| CARR250620C00070000 | 2024-07-17 10:08AM EDT | 70.00 | 8.00 | 6.90 | 7.20 | 0.00 | - | 1 | 58 | 33.81% |
| CARR250620C00072500 | 2024-07-26 1:54PM EDT | 72.50 | 6.40 | 5.80 | 8.00 | +2.00 | +45.45% | 113 | 130 | 40.53% |
| CARR250620C00075000 | 2024-07-25 2:25PM EDT | 75.00 | 4.48 | 4.90 | 5.30 | 0.00 | - | 2 | 1,028 | 32.98% |
| CARR250620C00080000 | 2024-07-18 11:20AM EDT | 80.00 | 4.00 | 3.40 | 3.70 | 0.00 | - | 2 | 260 | 31.76% |
| CARR250620C00085000 | 2024-07-11 9:30AM EDT | 85.00 | 2.15 | 2.35 | 3.80 | 0.00 | - | 1 | 5 | 36.85% |
| CARR250620C00090000 | 2024-07-25 9:37AM EDT | 90.00 | 1.10 | 1.50 | 1.80 | 0.00 | - | 3 | 488 | 30.79% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250620P00030000 | 2024-06-11 10:54AM EDT | 30.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 10 | 37 | 63.16% |
| CARR250620P00037500 | 2024-04-29 2:59PM EDT | 37.50 | 0.60 | 0.00 | 5.00 | 0.00 | - | 52 | 14 | 62.18% |
| CARR250620P00040000 | 2024-06-11 10:54AM EDT | 40.00 | 0.64 | 0.00 | 2.60 | 0.00 | - | 10 | 39 | 57.69% |
| CARR250620P00042500 | 2024-06-26 2:37PM EDT | 42.50 | 0.80 | 0.45 | 0.70 | 0.00 | - | 3 | 5 | 34.99% |
| CARR250620P00045000 | 2024-07-03 9:30AM EDT | 45.00 | 1.10 | 0.65 | 0.85 | 0.00 | - | 5 | 21 | 33.06% |
| CARR250620P00047500 | 2024-06-26 10:07AM EDT | 47.50 | 1.58 | 0.90 | 1.10 | 0.00 | - | 1 | 3 | 31.85% |
| CARR250620P00050000 | 2024-07-19 2:10PM EDT | 50.00 | 1.50 | 1.25 | 1.45 | 0.00 | - | 1 | 3 | 30.98% |
| CARR250620P00052500 | 2024-07-12 2:20PM EDT | 52.50 | 1.84 | 1.70 | 1.85 | 0.00 | - | 5 | 488 | 29.93% |
| CARR250620P00055000 | 2024-07-23 12:09PM EDT | 55.00 | 2.00 | 2.20 | 2.40 | 0.00 | - | 1 | 748 | 29.27% |
| CARR250620P00057500 | 2024-07-25 2:11PM EDT | 57.50 | 2.95 | 2.85 | 3.10 | -0.45 | -13.24% | 1 | 752 | 28.82% |
| CARR250620P00060000 | 2024-07-12 10:04AM EDT | 60.00 | 3.50 | 3.60 | 3.80 | -0.30 | -7.89% | 1 | 355 | 27.79% |
| CARR250620P00062500 | 2024-07-25 11:29AM EDT | 62.50 | 5.20 | 4.00 | 4.70 | 0.00 | - | 1 | 67 | 27.12% |
| CARR250620P00065000 | 2024-07-26 1:18PM EDT | 65.00 | 5.22 | 5.40 | 5.70 | -0.48 | -8.42% | 2 | 10 | 26.32% |
| CARR250620P00067500 | 2024-07-23 3:40PM EDT | 67.50 | 6.20 | 6.60 | 6.90 | 0.00 | - | 2 | 3 | 25.75% |
| CARR250620P00070000 | 2024-07-19 11:06AM EDT | 70.00 | 8.10 | 7.80 | 8.20 | 0.00 | - | 5 | 1 | 25.01% |
| CARR250620P00072500 | 2024-07-19 10:27AM EDT | 72.50 | 9.50 | 9.30 | 9.70 | 0.00 | - | 1 | 1 | 24.48% |
| CARR250620P00075000 | 2024-06-28 1:35PM EDT | 75.00 | 13.40 | 9.60 | 11.30 | 0.00 | - | 3 | 7 | 23.77% |
| CARR250620P00080000 | 2024-07-22 11:29AM EDT | 80.00 | 14.30 | 13.40 | 16.20 | 0.00 | - | 1 | 2 | 28.54% |
| CARR250620P00085000 | 2024-05-13 10:41AM EDT | 85.00 | 20.10 | 18.50 | 23.50 | 0.00 | - | 18 | 18 | 43.31% |
| CARR250620P00090000 | 2024-06-25 9:31AM EDT | 90.00 | 25.50 | 23.00 | 28.00 | 0.00 | - | - | 0 | 45.42% |
© 2024 Yahoo. All rights reserved.