Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,462.54 -6.76 (-0.12%) Dow
39,061.03 -51.13 (-0.13%) Nasdaq
17,746.83 +29.18 (+0.16%) Bitcoin USD
61,760.04 +3.59 (+0.01%) CMC Crypto 200
1,277.74 -6.05 (-0.47%)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR241220C00027500 | 2023-10-13 3:01PM EDT | 27.50 | 26.75 | 23.00 | 27.90 | 0.00 | - | - | 6 | 0.00% |
| CARR241220C00030000 | 2023-07-31 9:52AM EDT | 30.00 | 31.00 | 27.30 | 30.90 | 0.00 | - | - | 3 | 0.00% |
| CARR241220C00037500 | 2023-11-08 4:17PM EDT | 37.50 | 16.60 | 19.40 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| CARR241220C00040000 | 2024-03-15 9:54AM EDT | 40.00 | 18.50 | 16.60 | 19.30 | 0.00 | - | 2 | 6 | 0.00% |
| CARR241220C00042500 | 2024-06-20 10:26AM EDT | 42.50 | 24.12 | 21.20 | 21.80 | 0.00 | - | 1 | 60 | 52.98% |
| CARR241220C00045000 | 2024-04-29 3:08PM EDT | 45.00 | 19.20 | 18.60 | 19.80 | 0.00 | - | 2 | 120 | 55.57% |
| CARR241220C00047500 | 2024-05-17 10:52AM EDT | 47.50 | 20.24 | 16.80 | 19.70 | 0.00 | - | 1 | 176 | 57.72% |
| CARR241220C00050000 | 2024-06-20 9:58AM EDT | 50.00 | 17.59 | 14.40 | 14.90 | 0.00 | - | 1 | 62 | 44.19% |
| CARR241220C00052500 | 2024-06-21 11:24AM EDT | 52.50 | 12.80 | 12.50 | 13.50 | 0.00 | - | 18 | 89 | 46.56% |
| CARR241220C00055000 | 2024-06-21 11:18AM EDT | 55.00 | 11.08 | 10.60 | 11.00 | 0.00 | - | 8 | 75 | 40.11% |
| CARR241220C00057500 | 2024-06-24 2:11PM EDT | 57.50 | 10.73 | 8.80 | 9.20 | 0.00 | - | 7 | 1,022 | 38.12% |
| CARR241220C00060000 | 2024-06-17 3:32PM EDT | 60.00 | 9.28 | 7.20 | 7.60 | 0.00 | - | 3 | 330 | 36.65% |
| CARR241220C00062500 | 2024-06-18 3:14PM EDT | 62.50 | 7.92 | 5.70 | 6.10 | 0.00 | - | 3 | 108 | 34.94% |
| CARR241220C00065000 | 2024-06-24 9:30AM EDT | 65.00 | 5.60 | 4.60 | 4.80 | 0.00 | - | 1 | 306 | 33.52% |
| CARR241220C00067500 | 2024-06-25 9:51AM EDT | 67.50 | 4.63 | 3.50 | 3.80 | 0.00 | - | 15 | 177 | 32.91% |
| CARR241220C00070000 | 2024-06-25 11:43AM EDT | 70.00 | 3.05 | 2.75 | 2.95 | 0.00 | - | 1 | 459 | 32.30% |
| CARR241220C00072500 | 2024-06-25 2:06PM EDT | 72.50 | 2.45 | 2.05 | 2.25 | 0.00 | - | 19 | 6,107 | 31.73% |
| CARR241220C00075000 | 2024-06-24 3:03PM EDT | 75.00 | 2.27 | 1.60 | 1.70 | 0.00 | - | 17 | 148 | 31.30% |
| CARR241220C00080000 | 2024-06-24 10:22AM EDT | 80.00 | 1.55 | 0.90 | 1.00 | 0.00 | - | 5 | 100 | 31.25% |
| CARR241220C00085000 | 2024-06-25 2:56PM EDT | 85.00 | 0.61 | 0.45 | 0.60 | 0.00 | - | 1 | 305 | 31.57% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR241220P00027500 | 2023-11-28 10:30AM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 111 | 131 | 25.00% |
| CARR241220P00030000 | 2024-02-23 11:34AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 63.23% |
| CARR241220P00035000 | 2024-05-23 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 9 | 57.23% |
| CARR241220P00037500 | 2024-01-03 11:44AM EDT | 37.50 | 1.00 | 0.60 | 0.70 | 0.00 | - | 8 | 11 | 52.52% |
| CARR241220P00040000 | 2024-03-25 1:03PM EDT | 40.00 | 0.57 | 0.65 | 0.75 | 0.00 | - | 200 | 54 | 48.83% |
| CARR241220P00042500 | 2024-04-30 2:49PM EDT | 42.50 | 0.45 | 0.00 | 2.40 | 0.00 | - | 1 | 393 | 63.70% |
| CARR241220P00045000 | 2024-06-24 10:30AM EDT | 45.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 10 | 263 | 34.47% |
| CARR241220P00047500 | 2024-05-31 3:51PM EDT | 47.50 | 0.65 | 0.50 | 0.70 | 0.00 | - | 10 | 266 | 32.89% |
| CARR241220P00050000 | 2024-06-03 3:24PM EDT | 50.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 3 | 384 | 31.67% |
| CARR241220P00052500 | 2024-06-24 2:49PM EDT | 52.50 | 1.00 | 1.20 | 1.40 | 0.00 | - | 3 | 41 | 30.47% |
| CARR241220P00055000 | 2024-06-24 3:58PM EDT | 55.00 | 1.45 | 1.75 | 1.95 | 0.00 | - | 1 | 128 | 29.49% |
| CARR241220P00057500 | 2024-06-25 12:37PM EDT | 57.50 | 2.33 | 2.45 | 2.60 | 0.00 | - | 1 | 327 | 28.19% |
| CARR241220P00060000 | 2024-06-24 1:42PM EDT | 60.00 | 2.70 | 3.30 | 3.50 | 0.00 | - | 1 | 456 | 27.39% |
| CARR241220P00062500 | 2024-05-21 2:40PM EDT | 62.50 | 3.18 | 3.90 | 4.10 | 0.00 | - | 20 | 312 | 23.73% |
| CARR241220P00065000 | 2024-06-24 12:41PM EDT | 65.00 | 4.72 | 5.60 | 5.90 | 0.00 | - | 2 | 58 | 25.79% |
| CARR241220P00067500 | 2024-06-20 10:18AM EDT | 67.50 | 5.90 | 7.10 | 7.40 | 0.00 | - | 4 | 33 | 24.90% |
| CARR241220P00070000 | 2024-06-20 9:58AM EDT | 70.00 | 7.53 | 8.70 | 9.00 | 0.00 | - | 1 | 43 | 23.29% |
| CARR241220P00072500 | 2024-06-13 10:20AM EDT | 72.50 | 10.50 | 10.60 | 11.00 | 0.00 | - | 5 | 6 | 23.08% |
| CARR241220P00075000 | 2024-06-17 2:03PM EDT | 75.00 | 10.90 | 10.60 | 14.80 | 0.00 | - | 1 | 81 | 35.99% |
| CARR241220P00080000 | 2023-09-29 1:42PM EDT | 80.00 | 24.90 | 32.10 | 34.50 | 0.00 | - | 11 | 11 | 122.91% |
© 2024 Yahoo. All rights reserved.