UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.95 -0.05 (-0.06%) GOLD FUTURES
2,312.20 +1.20 (+0.05%) DOW
38,052.02 +148.73 (+0.39%) Bitcoin GBP
47,175.25 +1,691.88 (+3.72%)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517C00045000 | 2024-04-29 10:50AM EDT | 45.00 | 17.20 | 13.90 | 17.20 | 0.00 | - | 1 | 0 | 144.92% |
| CARR240517C00047500 | 2024-04-30 11:37AM EDT | 47.50 | 15.00 | 11.60 | 14.20 | 0.00 | - | 1 | 0 | 107.57% |
| CARR240517C00050000 | 2024-04-25 9:49AM EDT | 50.00 | 8.00 | 9.60 | 11.80 | 0.00 | - | 1 | 2 | 94.82% |
| CARR240517C00052500 | 2024-04-26 3:27PM EDT | 52.50 | 7.94 | 7.20 | 8.40 | 0.00 | - | 41 | 10 | 33.59% |
| CARR240517C00055000 | 2024-05-01 3:49PM EDT | 55.00 | 5.50 | 5.50 | 6.00 | -1.10 | -16.67% | 10 | 1,709 | 32.91% |
| CARR240517C00057500 | 2024-05-02 12:13PM EDT | 57.50 | 3.60 | 3.50 | 3.70 | -1.30 | -26.53% | 25 | 2,673 | 28.66% |
| CARR240517C00060000 | 2024-05-02 11:04AM EDT | 60.00 | 1.75 | 1.65 | 1.75 | -0.63 | -26.47% | 54 | 939 | 25.05% |
| CARR240517C00062500 | 2024-05-02 12:32PM EDT | 62.50 | 0.60 | 0.60 | 0.65 | -0.44 | -42.31% | 37 | 1,229 | 25.34% |
| CARR240517C00065000 | 2024-05-02 9:36AM EDT | 65.00 | 0.32 | 0.15 | 0.25 | -0.23 | -41.82% | 2 | 924 | 28.22% |
| CARR240517C00067500 | 2024-05-01 9:42AM EDT | 67.50 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 3 | 76 | 33.99% |
| CARR240517C00070000 | 2024-05-02 10:46AM EDT | 70.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 79 | 54.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517P00042500 | 2024-04-24 3:50PM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 40 | 106.06% |
| CARR240517P00047500 | 2024-04-24 3:58PM EDT | 47.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | 20 | 814 | 78.32% |
| CARR240517P00050000 | 2024-04-30 9:38AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1,509 | 65.14% |
| CARR240517P00052500 | 2024-05-01 11:38AM EDT | 52.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 33 | 864 | 58.20% |
| CARR240517P00055000 | 2024-05-01 10:59AM EDT | 55.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 541 | 34.38% |
| CARR240517P00057500 | 2024-05-02 11:00AM EDT | 57.50 | 0.28 | 0.20 | 0.30 | -0.02 | -6.67% | 25 | 1,738 | 27.88% |
| CARR240517P00060000 | 2024-05-02 12:33PM EDT | 60.00 | 0.90 | 0.85 | 0.95 | +0.40 | +80.00% | 191 | 842 | 26.61% |
| CARR240517P00062500 | 2024-05-02 11:01AM EDT | 62.50 | 2.30 | 2.25 | 2.40 | -0.05 | -2.13% | 27 | 412 | 28.03% |
| CARR240517P00065000 | 2024-05-02 11:19AM EDT | 65.00 | 4.40 | 4.30 | 4.50 | +1.90 | +76.00% | 4 | 32 | 32.32% |
© 2024 Yahoo. All rights reserved.