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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CARR260116C000250002024-03-14 11:30AM EDT25.0033.5030.5034.800.00-130.00%
CARR260116C000275002023-10-19 1:57PM EDT27.5024.7725.5030.000.00-840.00%
CARR260116C000300002024-02-28 10:51AM EDT30.0027.4027.5032.500.00-110.00%
CARR260116C000350002024-05-24 9:53AM EDT35.0032.4729.0032.000.00-115250.45%
CARR260116C000375002024-04-22 1:34PM EDT37.5019.900.000.000.00-100.00%
CARR260116C000400002024-05-30 2:41PM EDT40.0026.1024.5029.500.00-23455.84%
CARR260116C000425002024-04-17 11:35AM EDT42.5016.3125.4026.800.00-21150.11%
CARR260116C000450002024-06-12 3:20PM EDT45.0023.6920.5025.500.00-114351.20%
CARR260116C000475002024-06-13 10:14AM EDT47.5020.2019.0022.800.00-16245.81%
CARR260116C000500002024-06-07 12:22PM EDT50.0018.3017.0021.200.00-15945.17%
CARR260116C000525002024-06-07 12:30PM EDT52.5016.8016.9020.500.00-1847.69%
CARR260116C000550002024-05-21 2:05PM EDT55.0018.7514.0016.800.00-166138.83%
CARR260116C000575002024-05-08 10:29AM EDT57.5015.0013.5013.900.00-11233.22%
CARR260116C000600002024-06-14 9:53AM EDT60.0012.5011.0015.30-0.70-5.30%112042.06%
CARR260116C000625002024-05-28 12:36PM EDT62.5012.609.5014.500.00-17442.97%
CARR260116C000650002024-06-13 3:38PM EDT65.0010.608.5013.400.00-16042.65%
CARR260116C000675002024-06-14 3:34PM EDT67.509.757.0012.00-0.05-0.51%569141.19%
CARR260116C000700002024-06-10 11:10AM EDT70.007.996.009.600.00-25436.46%
CARR260116C000750002024-06-14 3:34PM EDT75.006.854.509.100.00-56939.76%
CARR260116C000800002024-05-21 10:10AM EDT80.006.103.007.600.00-43139.25%
CARR260116C000850002024-05-06 2:52PM EDT85.004.253.304.300.00-16532.01%
CARR260116C000900002024-05-22 12:19PM EDT90.003.580.503.400.00-4931.79%
CARR260116C000950002024-06-04 9:42AM EDT95.001.931.302.650.00-2631.47%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CARR260116P000250002024-06-06 9:30AM EDT25.000.300.051.000.00-141954.18%
CARR260116P000300002024-05-03 2:57PM EDT30.000.300.100.750.00-2641.85%
CARR260116P000325002024-04-25 10:29AM EDT32.500.740.151.500.00--10045.85%
CARR260116P000350002024-04-25 2:09PM EDT35.000.930.250.900.00-12536.18%
CARR260116P000375002024-06-06 10:41AM EDT37.500.890.005.000.00-12360.08%
CARR260116P000400002024-05-16 1:38PM EDT40.000.940.951.300.00-11132.90%
CARR260116P000425002024-06-10 3:31PM EDT42.501.500.005.000.00-4950.39%
CARR260116P000450002024-05-13 3:03PM EDT45.001.600.801.900.00-103230.24%
CARR260116P000475002024-06-05 12:43PM EDT47.502.360.003.900.00-22736.79%
CARR260116P000500002024-05-16 12:22PM EDT50.002.450.503.100.00-42829.51%
CARR260116P000525002024-04-30 12:04PM EDT52.503.983.503.800.00-103528.95%
CARR260116P000550002024-06-05 9:49AM EDT55.004.502.006.500.00-15735.40%
CARR260116P000575002024-05-23 10:08AM EDT57.504.602.505.400.00-106327.52%
CARR260116P000600002024-05-23 12:11PM EDT60.005.503.508.500.00-44433.94%
CARR260116P000625002024-06-14 3:22PM EDT62.507.214.507.40+0.31+4.49%101226.11%
CARR260116P000650002024-06-03 11:01AM EDT65.009.006.008.600.00-1625.54%
CARR260116P000675002024-03-11 9:45AM EDT67.5013.700.000.000.00-15170.00%
CARR260116P000700002024-01-23 10:57AM EDT70.0015.3016.8017.100.00-21642.23%
CARR260116P000750002024-05-21 9:57AM EDT75.0012.6012.1014.400.00--122.88%