U.S. Markets open in 8 hrs 27 mins

Carrier Global Corporation (CARR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.71-1.22 (-3.49%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CARR201120C000240002020-09-24 3:59PM EDT24.006.206.607.300.00-100.00%
CARR201120C000250002020-09-28 2:11PM EDT25.006.005.806.100.00-1200.00%
CARR201120C000260002020-09-21 12:10AM EDT26.005.304.906.700.00--20.00%
CARR201120C000270002020-09-24 9:49AM EDT27.003.503.305.100.00--120.00%
CARR201120C000280002020-09-30 11:57AM EDT28.003.903.403.90+0.30+8.33%200.00%
CARR201120C000300002020-09-30 11:22AM EDT30.002.552.252.65+0.13+5.37%12290.00%
CARR201120C000310002020-09-30 3:46PM EDT31.001.861.802.05+0.04+2.20%1100.00%
CARR201120C000320002020-09-30 3:15PM EDT32.001.451.251.65+0.05+3.57%2290.00%
CARR201120C000330002020-09-28 11:42AM EDT33.001.301.001.20+0.20+18.18%18722.85%
CARR201120C000340002020-09-30 1:02PM EDT34.000.800.751.00-0.10-11.11%1312032.23%
CARR201120C000350002020-09-30 3:35PM EDT35.000.600.550.600.00-827031.49%
CARR201120C000360002020-09-28 12:02PM EDT36.000.550.300.50+0.10+22.22%23137.01%
CARR201120C000370002020-09-24 3:59PM EDT37.000.250.200.400.00-115640.87%
CARR201120C000380002020-09-28 1:54PM EDT38.000.150.100.300.00-8043.16%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CARR201120P000220002020-09-23 2:41PM EDT22.000.230.100.250.00--0102.73%
CARR201120P000230002020-09-21 10:00AM EDT23.000.300.150.350.00--4101.76%
CARR201120P000250002020-09-28 3:52PM EDT25.000.370.350.55-0.08-17.78%51898.24%
CARR201120P000260002020-09-28 12:09PM EDT26.000.600.450.700.00-43895.80%
CARR201120P000270002020-09-29 3:33PM EDT27.000.800.750.950.00-11099.22%
CARR201120P000280002020-09-29 9:44AM EDT28.001.140.951.200.00-2097.95%
CARR201120P000290002020-09-29 9:44AM EDT29.001.531.201.550.00-2097.95%
CARR201120P000310002020-09-24 9:30AM EDT31.002.172.302.50-1.08-33.23%50106.79%
CARR201120P000320002020-09-22 10:32AM EDT32.003.202.753.100.00--0108.79%