Singapore markets open in 1 hour 27 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,393.91 -646.92 (-0.96%) CMC Crypto 200
1,426.86 +12.10 (+0.86%)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517C00045000 | 2024-04-18 2:01PM EDT | 45.00 | 8.81 | 8.20 | 12.40 | 0.00 | - | - | 1 | 115.97% |
| CARR240517C00047500 | 2024-04-23 12:01PM EDT | 47.50 | 7.12 | 6.00 | 10.00 | +0.72 | +11.25% | 1 | 4 | 99.95% |
| CARR240517C00050000 | 2024-04-23 12:01PM EDT | 50.00 | 4.88 | 5.50 | 5.70 | -0.12 | -2.40% | 2 | 5 | 41.16% |
| CARR240517C00052500 | 2024-04-23 3:06PM EDT | 52.50 | 3.60 | 3.50 | 3.70 | +1.05 | +41.18% | 14 | 26 | 37.82% |
| CARR240517C00055000 | 2024-04-23 2:48PM EDT | 55.00 | 2.05 | 2.00 | 2.10 | +0.60 | +41.38% | 41 | 1,755 | 35.30% |
| CARR240517C00057500 | 2024-04-23 3:59PM EDT | 57.50 | 1.00 | 0.95 | 1.05 | +0.30 | +42.86% | 258 | 1,722 | 34.28% |
| CARR240517C00060000 | 2024-04-23 3:05PM EDT | 60.00 | 0.44 | 0.40 | 0.50 | +0.17 | +62.96% | 76 | 794 | 34.82% |
| CARR240517C00062500 | 2024-04-23 2:38PM EDT | 62.50 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 2 | 516 | 36.52% |
| CARR240517C00065000 | 2024-04-22 12:59PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 281 | 36.52% |
| CARR240517C00067500 | 2024-04-15 10:07AM EDT | 67.50 | 0.15 | 0.00 | 0.65 | 0.00 | - | 4 | 11 | 55.27% |
| CARR240517C00070000 | 2024-04-08 11:08AM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 70 | 64.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517P00047500 | 2024-04-23 12:00PM EDT | 47.50 | 0.23 | 0.15 | 0.25 | -0.12 | -34.29% | 9 | 804 | 43.07% |
| CARR240517P00050000 | 2024-04-23 11:20AM EDT | 50.00 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 53 | 345 | 39.50% |
| CARR240517P00052500 | 2024-04-23 2:44PM EDT | 52.50 | 1.00 | 0.90 | 1.00 | -0.30 | -23.08% | 82 | 96 | 36.62% |
| CARR240517P00055000 | 2024-04-23 2:44PM EDT | 55.00 | 2.00 | 1.85 | 1.95 | -0.75 | -27.27% | 39 | 482 | 35.13% |
| CARR240517P00057500 | 2024-04-19 3:20PM EDT | 57.50 | 4.70 | 3.30 | 3.50 | 0.00 | - | 26 | 1,591 | 35.99% |
| CARR240517P00060000 | 2024-04-16 12:23PM EDT | 60.00 | 5.60 | 5.20 | 7.10 | 0.00 | - | 3 | 163 | 52.30% |
| CARR240517P00062500 | 2024-03-25 11:55AM EDT | 62.50 | 5.90 | 5.50 | 8.90 | 0.00 | - | 17 | 87 | 69.29% |
| CARR240517P00065000 | 2024-03-22 10:06AM EDT | 65.00 | 6.20 | 10.10 | 13.40 | 0.00 | - | 10 | 10 | 87.48% |
© 2024 Yahoo. All rights reserved.