Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $55.14 as of 4/23/2024 8:12:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.10 | 26.20 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 32.50 | 21.80 | 23.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 35.00 | 18.40 | 21.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 37.50 | 17.50 | 18.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 40.00 | 13.40 | 17.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 42.50 | 10.60 | 14.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 45.00 | 8.20 | 12.40 | 8.81 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.98 | 0.01 | 0.00 | 4/18/2024 | 4/23/2024 3:59:51 PM EST |
| 47.50 | 6.00 | 10.00 | 7.12 | +0.72 | +11.25% | 1 | 4 | 0.24 | 0.93 | 0.02 | -0.02 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 50.00 | 5.50 | 5.70 | 4.88 | -0.12 | -2.40% | 2 | 5 | 0.39 | 0.84 | 0.04 | -0.03 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 52.50 | 3.50 | 3.70 | 3.60 | +1.05 | +41.18% | 14 | 26 | 0.37 | 0.71 | 0.07 | -0.04 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 55.00 | 2.00 | 2.10 | 2.05 | +0.60 | +41.38% | 41 | 1,755 | 0.36 | 0.52 | 0.08 | -0.04 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 57.50 | 0.95 | 1.05 | 1.00 | +0.30 | +42.86% | 258 | 1,722 | 0.34 | 0.32 | 0.08 | -0.04 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 60.00 | 0.40 | 0.50 | 0.44 | +0.17 | +62.97% | 76 | 794 | 0.34 | 0.18 | 0.05 | -0.03 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | +0.10 | +100.00% | 2 | 516 | 0.35 | 0.09 | 0.03 | -0.02 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 281 | 0.37 | 0.04 | 0.02 | -0.01 | 4/22/2024 | 4/23/2024 3:59:51 PM EST |
| 67.50 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/23/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 70 | 0.79 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/23/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | -0.02 | 0.01 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 47.50 | 0.15 | 0.25 | 0.23 | -0.12 | -34.29% | 9 | 804 | 0.41 | -0.07 | 0.02 | -0.02 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 50.00 | 0.40 | 0.50 | 0.50 | -0.10 | -16.67% | 53 | 345 | 0.39 | -0.16 | 0.04 | -0.03 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 52.50 | 0.90 | 1.00 | 1.00 | -0.30 | -23.08% | 82 | 96 | 0.37 | -0.29 | 0.07 | -0.04 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 55.00 | 1.85 | 1.95 | 2.00 | -0.75 | -27.28% | 39 | 482 | 0.35 | -0.48 | 0.08 | -0.04 | 4/23/2024 | 4/23/2024 3:59:51 PM EST |
| 57.50 | 3.30 | 3.50 | 4.70 | 0.00 | 0.00% | 0 | 1,591 | 0.34 | -0.68 | 0.08 | -0.04 | 4/19/2024 | 4/23/2024 3:59:51 PM EST |
| 60.00 | 5.20 | 7.10 | 5.60 | 0.00 | 0.00% | 0 | 163 | 0.36 | -0.82 | 0.05 | -0.03 | 4/16/2024 | 4/23/2024 3:59:51 PM EST |
| 62.50 | 5.50 | 8.90 | 5.90 | 0.00 | 0.00% | 0 | 87 | 0.35 | -0.91 | 0.03 | -0.02 | 3/25/2024 | 4/23/2024 3:59:51 PM EST |
| 65.00 | 8.20 | 11.70 | 6.20 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.96 | 0.02 | -0.01 | 3/22/2024 | 4/23/2024 3:59:51 PM EST |
| 67.50 | 10.80 | 14.10 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 70.00 | 14.80 | 16.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 75.00 | 18.90 | 20.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 80.00 | 24.10 | 26.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST | |||
| 85.00 | 28.00 | 31.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:51 PM EST |