Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,462.37 -6.93 (-0.13%) Dow
39,014.17 -97.99 (-0.25%) Nasdaq
17,756.60 +38.94 (+0.22%) Bitcoin USD
61,857.15 +113.05 (+0.18%) CMC Crypto 200
1,279.11 -4.67 (-0.36%)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240920C00032500 | 2024-04-30 10:40AM EDT | 32.50 | 31.31 | 28.90 | 32.80 | 0.00 | - | - | 1 | 99.56% |
| CARR240920C00035000 | 2024-03-15 11:03AM EDT | 35.00 | 23.30 | 20.30 | 23.90 | 0.00 | - | - | 1 | 0.00% |
| CARR240920C00040000 | 2024-03-15 9:54AM EDT | 40.00 | 18.00 | 17.10 | 19.40 | 0.00 | - | 2 | 3 | 0.00% |
| CARR240920C00042500 | 2024-06-20 10:26AM EDT | 42.50 | 23.87 | 20.80 | 21.10 | 0.00 | - | 1 | 3 | 67.14% |
| CARR240920C00045000 | 2024-05-23 3:48PM EDT | 45.00 | 19.86 | 17.20 | 20.50 | 0.00 | - | 1 | 7 | 66.41% |
| CARR240920C00047500 | 2024-04-15 2:34PM EDT | 47.50 | 10.20 | 19.00 | 19.40 | 0.00 | - | 2 | 4 | 94.68% |
| CARR240920C00050000 | 2024-06-24 11:05AM EDT | 50.00 | 15.51 | 13.60 | 13.90 | 0.00 | - | 1 | 40 | 51.44% |
| CARR240920C00052500 | 2024-05-09 3:28PM EDT | 52.50 | 13.91 | 11.30 | 13.40 | 0.00 | - | 1 | 67 | 55.01% |
| CARR240920C00055000 | 2024-06-24 10:20AM EDT | 55.00 | 11.48 | 8.40 | 9.40 | 0.00 | - | 1 | 150 | 41.82% |
| CARR240920C00057500 | 2024-06-21 9:46AM EDT | 57.50 | 6.70 | 7.20 | 7.40 | 0.00 | - | 1 | 1,766 | 38.51% |
| CARR240920C00060000 | 2024-06-24 3:33PM EDT | 60.00 | 7.10 | 5.40 | 5.60 | 0.00 | - | 1 | 174 | 35.74% |
| CARR240920C00062500 | 2024-06-24 2:39PM EDT | 62.50 | 5.40 | 4.00 | 4.20 | 0.00 | - | 21 | 3,295 | 34.72% |
| CARR240920C00065000 | 2024-06-26 10:31AM EDT | 65.00 | 2.85 | 2.80 | 2.90 | -0.55 | -16.18% | 23 | 1,762 | 32.62% |
| CARR240920C00067500 | 2024-06-26 10:14AM EDT | 67.50 | 2.00 | 1.85 | 1.95 | -0.36 | -15.25% | 11 | 11,270 | 31.42% |
| CARR240920C00070000 | 2024-06-26 10:13AM EDT | 70.00 | 1.29 | 1.20 | 1.30 | -0.26 | -16.77% | 9 | 3,850 | 30.96% |
| CARR240920C00072500 | 2024-06-25 2:27PM EDT | 72.50 | 0.95 | 0.75 | 0.80 | 0.00 | - | 26 | 309 | 30.10% |
| CARR240920C00075000 | 2024-06-25 2:59PM EDT | 75.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 2 | 2,383 | 30.69% |
| CARR240920C00080000 | 2024-06-25 2:35PM EDT | 80.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 7,243 | 32.86% |
| CARR240920C00085000 | 2024-06-03 1:36PM EDT | 85.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 100 | 57 | 48.00% |
| CARR240920C00090000 | 2024-06-24 9:40AM EDT | 90.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 1 | 20 | 58.30% |
| CARR240920C00095000 | 2024-06-04 10:20AM EDT | 95.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 54.49% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240920P00027500 | 2024-03-21 2:32PM EDT | 27.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 92.38% |
| CARR240920P00037500 | 2024-02-13 12:05PM EDT | 37.50 | 0.45 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 77.73% |
| CARR240920P00040000 | 2024-01-18 2:20PM EDT | 40.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 1 | 67.14% |
| CARR240920P00042500 | 2024-04-22 12:55PM EDT | 42.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CARR240920P00045000 | 2024-05-07 2:53PM EDT | 45.00 | 0.18 | 0.10 | 0.50 | 0.00 | - | 1 | 52 | 49.17% |
| CARR240920P00047500 | 2024-05-22 3:23PM EDT | 47.50 | 0.22 | 0.10 | 0.60 | 0.00 | - | 1 | 174 | 44.85% |
| CARR240920P00050000 | 2024-06-24 9:55AM EDT | 50.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 8 | 1,929 | 33.15% |
| CARR240920P00052500 | 2024-06-17 3:04PM EDT | 52.50 | 0.39 | 0.40 | 0.55 | 0.00 | - | 5 | 475 | 31.18% |
| CARR240920P00055000 | 2024-06-25 11:13AM EDT | 55.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 2 | 181 | 29.20% |
| CARR240920P00057500 | 2024-06-24 12:10PM EDT | 57.50 | 0.90 | 1.20 | 1.35 | 0.00 | - | 3 | 11,287 | 27.81% |
| CARR240920P00060000 | 2024-06-25 2:48PM EDT | 60.00 | 1.95 | 1.95 | 2.10 | +0.20 | +11.43% | 1 | 801 | 26.69% |
| CARR240920P00062500 | 2024-06-26 10:09AM EDT | 62.50 | 3.00 | 2.95 | 3.10 | +0.72 | +31.58% | 1 | 349 | 25.33% |
| CARR240920P00065000 | 2024-06-26 10:30AM EDT | 65.00 | 4.20 | 4.20 | 4.40 | +0.30 | +7.69% | 3 | 486 | 23.85% |
| CARR240920P00067500 | 2024-06-24 2:44PM EDT | 67.50 | 4.65 | 5.80 | 6.10 | 0.00 | - | 1 | 80 | 23.05% |
| CARR240920P00070000 | 2024-06-18 2:03PM EDT | 70.00 | 6.07 | 7.70 | 8.00 | 0.00 | - | 1 | 240 | 21.09% |
| CARR240920P00072500 | 2024-06-20 12:38PM EDT | 72.50 | 8.40 | 9.80 | 10.10 | 0.00 | - | 23 | 24 | 16.21% |
| CARR240920P00075000 | 2024-06-17 10:19AM EDT | 75.00 | 11.30 | 12.20 | 13.10 | 0.00 | - | - | 2 | 30.88% |
© 2024 Yahoo. All rights reserved.