Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $60.50 as of 4/29/2024 12:42:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.70 | 34.10 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 32.50 | 27.80 | 31.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 35.00 | 25.50 | 29.10 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 37.50 | 24.70 | 26.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 40.00 | 22.30 | 23.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 42.50 | 19.80 | 21.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 45.00 | 15.60 | 18.80 | 17.20 | +8.39 | +95.24% | 1 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 47.50 | 14.80 | 16.10 | 9.90 | 0.00 | 0.00% | 0 | 5 | 0.75 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 50.00 | 12.30 | 12.90 | 8.00 | 0.00 | 0.00% | 0 | 4 | 0.69 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 52.50 | 9.80 | 10.10 | 7.94 | 0.00 | 0.00% | 0 | 27 | 0.57 | 0.98 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 55.00 | 7.40 | 7.60 | 7.40 | +1.88 | +34.06% | 11 | 1,781 | 0.44 | 0.94 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 57.50 | 5.00 | 5.20 | 5.02 | +1.62 | +47.65% | 38 | 2,957 | 0.29 | 0.86 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 60.00 | 2.95 | 3.10 | 2.94 | +1.09 | +58.92% | 75 | 936 | 0.27 | 0.72 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 62.50 | 1.40 | 1.50 | 1.45 | +0.70 | +93.34% | 524 | 659 | 0.27 | 0.48 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 65.00 | 0.55 | 0.65 | 0.55 | +0.25 | +83.34% | 189 | 413 | 0.27 | 0.24 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 67.50 | 0.20 | 0.30 | 0.30 | +0.20 | +200.00% | 26 | 22 | 0.30 | 0.11 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 70.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 1 | 70 | 0.32 | 0.05 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 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 | 2.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 42.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 814 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 17 | 1,513 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 52.50 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 1 | 832 | 0.45 | -0.02 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 6 | 529 | 0.34 | -0.06 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 57.50 | 0.20 | 0.25 | 0.15 | -0.40 | -72.73% | 18 | 1,724 | 0.29 | -0.14 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 60.00 | 0.55 | 0.65 | 0.60 | -0.70 | -53.85% | 51 | 755 | 0.28 | -0.28 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 62.50 | 1.55 | 1.60 | 1.60 | -1.20 | -42.86% | 167 | 88 | 0.28 | -0.52 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 65.00 | 3.10 | 3.40 | 3.30 | -2.50 | -43.11% | 1 | 13 | 0.29 | -0.76 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 67.50 | 5.30 | 5.50 | % | 0 | 0 | 0.30 | -0.89 | 0.05 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 70.00 | 7.70 | 9.20 | % | 0 | 0 | 0.68 | -0.95 | 0.03 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 75.00 | 12.60 | 13.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 80.00 | 16.60 | 19.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 85.00 | 22.60 | 24.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |