Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CARRIER GLOBAL CORP (CARR) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CARR CARRIER GLOBAL CORP   0.285 0.278 59.81 5.04
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CARR 6.60 7.60 7.56 8.25 45 27  S   52.5 CARR 0.05 0.15 0.10 0.02 571 360  S  
CARR 5.00 5.30 5.09 5.88 103 1817  S   55 CARR 0.25 0.30 0.30 0.11 128 505  S  
CARR 3.00 3.20 3.20 3.74 674 2797  S   57.5 CARR 0.70 0.80 0.85 0.42 311 1582  S  
CARR 1.55 1.65 1.55 2.05 208 886  S   60 CARR 1.70 1.85 1.80 1.19 557 167  S  
CARR 0.65 0.75 0.65 0.94 181 544  S   62.5 CARR 3.30 3.50 5.90 2.53 0 87  S  
CARR 0.25 0.35 0.35 0.35 96 286  S   65 CARR 5.40 6.20 5.80 4.41 3 10  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CARR 7.80 8.10 7.37 13.52 8 3646  S   52.5 CARR 0.40 0.45 0.43 0.02 21 1396  S  
CARR 5.70 6.00 5.90 11.36 396 1761  S   55 CARR 0.75 0.85 0.78 0.06 68 1206  S  
CARR 3.90 4.10 4.00 9.26 100 3006  S   57.5 CARR 1.45 1.55 1.65 0.17 835 820  S  
CARR 2.55 2.65 2.60 7.29 659 6809  S   60 CARR 2.50 2.60 2.50 0.40 90 325  S  
CARR 1.50 1.60 1.60 5.50 1070 2768  S   62.5 CARR 3.90 4.20 6.10 0.82 0 108  S  
CARR 0.85 0.90 0.90 3.97 351 7018  S   65 CARR 4.40 6.90 8.30 1.49 0 170  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CARR 7.40 9.70 5.50 37.69 0 68  S   52.5 CARR 1.40 1.50 1.50 1.45 934 196  S  
CARR 7.60 7.90 7.10 36.64 9 144  S   55 CARR 2.10 2.20 3.70 2.15 0 153  S  
CARR 6.00 6.20 5.70 35.59 15 47  S   57.5 CARR 2.90 3.10 3.00 3.00 27 87  S  
CARR 4.70 4.90 4.70 34.53 82 113  S   60 CARR 4.00 4.20 4.10 4.10 26 189  S  
CARR 3.50 3.70 3.60 33.48 358 3809  S   62.5 CARR 5.40 5.60 5.50 5.50 6 9  S  
CARR 2.65 2.75 2.68 32.43 120 154  S   65 CARR 6.90 7.20 10.70 0.00 0 19  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.