Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,460.08 -9.22 (-0.17%) Dow
39,054.23 -57.93 (-0.15%) Nasdaq
17,736.67 +19.02 (+0.11%) Bitcoin USD
61,732.49 -30.26 (-0.05%) CMC Crypto 200
1,278.77 -5.02 (-0.39%)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
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 | 65.21% |
| CARR250620C00047500 | 2024-05-22 10:10AM EDT | 47.50 | 20.79 | 16.90 | 21.00 | 0.00 | - | 1 | 2 | 56.28% |
| CARR250620C00050000 | 2024-05-22 9:54AM EDT | 50.00 | 18.60 | 14.70 | 19.50 | 0.00 | - | 1 | 4 | 55.85% |
| CARR250620C00052500 | 2024-05-15 1:05PM EDT | 52.50 | 17.60 | 13.50 | 18.50 | 0.00 | - | 1 | 4 | 57.43% |
| CARR250620C00055000 | 2024-06-07 9:50AM EDT | 55.00 | 13.00 | 12.90 | 13.40 | 0.00 | - | 1 | 6 | 39.64% |
| CARR250620C00057500 | 2024-06-14 11:02AM EDT | 57.50 | 11.55 | 10.60 | 13.10 | 0.00 | - | 3 | 8 | 44.12% |
| CARR250620C00060000 | 2024-06-24 1:56PM EDT | 60.00 | 11.75 | 9.90 | 10.30 | 0.00 | - | 12 | 27 | 37.24% |
| CARR250620C00062500 | 2024-06-25 11:21AM EDT | 62.50 | 9.40 | 8.50 | 9.00 | 0.00 | - | 10 | 18 | 36.51% |
| CARR250620C00065000 | 2024-06-20 1:53PM EDT | 65.00 | 8.50 | 7.50 | 7.80 | 0.00 | - | 5 | 259 | 35.77% |
| CARR250620C00067500 | 2024-06-12 3:49PM EDT | 67.50 | 7.30 | 6.30 | 6.60 | 0.00 | - | 38 | 175 | 34.63% |
| CARR250620C00070000 | 2024-06-03 2:02PM EDT | 70.00 | 4.99 | 5.40 | 5.60 | 0.00 | - | 1 | 26 | 33.88% |
| CARR250620C00072500 | 2024-06-12 3:49PM EDT | 72.50 | 5.40 | 4.60 | 4.90 | 0.00 | - | 92 | 111 | 33.97% |
| CARR250620C00075000 | 2024-06-20 12:01PM EDT | 75.00 | 5.00 | 3.90 | 4.10 | 0.00 | - | 15 | 1,020 | 33.27% |
| CARR250620C00080000 | 2024-06-24 10:20AM EDT | 80.00 | 3.63 | 2.75 | 2.90 | 0.00 | - | 7 | 502 | 32.50% |
| CARR250620C00085000 | 2024-05-30 3:49PM EDT | 85.00 | 2.00 | 1.85 | 2.05 | 0.00 | - | 4 | 4 | 32.06% |
| CARR250620C00090000 | 2024-06-21 12:58PM EDT | 90.00 | 1.35 | 1.30 | 1.40 | 0.00 | - | 450 | 483 | 31.48% |
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 | 2.25 | 0.00 | - | 10 | 37 | 57.45% |
| CARR250620P00037500 | 2024-04-29 2:59PM EDT | 37.50 | 0.60 | 0.00 | 5.00 | 0.00 | - | 52 | 14 | 55.59% |
| CARR250620P00040000 | 2024-06-11 10:54AM EDT | 40.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 10 | 39 | 34.30% |
| CARR250620P00042500 | 2024-02-28 11:32AM EDT | 42.50 | 1.90 | 0.55 | 2.30 | 0.00 | - | - | 2 | 44.01% |
| CARR250620P00045000 | 2024-06-17 3:52PM EDT | 45.00 | 1.05 | 1.10 | 1.30 | 0.00 | - | 1 | 16 | 31.97% |
| CARR250620P00047500 | 2024-06-26 10:07AM EDT | 47.50 | 1.58 | 1.50 | 1.70 | +0.08 | +5.33% | 1 | 2 | 31.03% |
| CARR250620P00050000 | 2024-05-20 3:28PM EDT | 50.00 | 1.50 | 1.60 | 1.90 | 0.00 | - | - | 2 | 28.33% |
| CARR250620P00052500 | 2024-06-20 11:58AM EDT | 52.50 | 2.36 | 2.55 | 2.80 | 0.00 | - | 1 | 483 | 29.32% |
| CARR250620P00055000 | 2024-06-21 12:58PM EDT | 55.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 675 | 716 | 28.43% |
| CARR250620P00057500 | 2024-05-31 9:46AM EDT | 57.50 | 3.80 | 4.10 | 4.40 | 0.00 | - | 1 | 744 | 27.89% |
| CARR250620P00060000 | 2024-06-24 3:59PM EDT | 60.00 | 4.46 | 5.10 | 5.40 | 0.00 | - | 5 | 355 | 27.21% |
| CARR250620P00062500 | 2024-06-26 9:54AM EDT | 62.50 | 6.15 | 6.10 | 6.40 | +0.76 | +14.10% | 1 | 55 | 25.95% |
| CARR250620P00065000 | 2024-06-20 9:56AM EDT | 65.00 | 6.50 | 7.40 | 7.70 | 0.00 | - | 2 | 6 | 25.34% |
| CARR250620P00070000 | 2024-04-09 9:49AM EDT | 70.00 | 14.10 | 8.70 | 9.00 | 0.00 | - | - | 6 | 16.23% |
| CARR250620P00075000 | 2024-05-21 9:54AM EDT | 75.00 | 11.40 | 12.80 | 15.50 | 0.00 | - | 2 | 4 | 28.45% |
| CARR250620P00080000 | 2024-05-31 9:49AM EDT | 80.00 | 17.20 | 15.80 | 20.40 | 0.00 | - | 1 | 0 | 32.59% |
| CARR250620P00085000 | 2024-05-13 10:41AM EDT | 85.00 | 20.10 | 18.50 | 23.50 | 0.00 | - | 18 | 18 | 25.61% |
© 2024 Yahoo. All rights reserved.