NYSE - Delayed Quote • USD
Carter's, Inc. (CRI)
At close: 4:00 PM EDT
After hours: 6:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRI240621C00045000 | 12/11/2023 4:12 PM | 45 | 29.90 | 25.70 | 30.50 | 0.00 | 0.00% | 7 | 0 | 247.00% |
| CRI240621C00060000 | 12/20/2023 8:10 PM | 60 | 17.20 | 13.70 | 16.40 | 0.00 | 0.00% | 1 | 3 | 163.48% |
| CRI240621C00065000 | 5/23/2024 6:27 PM | 65 | 2.01 | 1.95 | 2.30 | -0.59 | -22.69% | 10 | 17 | 21.63% |
| CRI240621C00070000 | 5/23/2024 5:02 PM | 70 | 0.48 | 0.35 | 0.55 | -0.17 | -26.15% | 2 | 264 | 23.93% |
| CRI240621C00075000 | 5/21/2024 3:22 PM | 75 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 285 | 38.43% |
| CRI240621C00080000 | 5/13/2024 7:48 PM | 80 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 396 | 46.83% |
| CRI240621C00085000 | 5/1/2024 5:13 PM | 85 | 0.20 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 186 | 73.24% |
| CRI240621C00090000 | 5/7/2024 5:34 PM | 90 | 0.28 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 279 | 88.57% |
| CRI240621C00095000 | 3/15/2024 6:55 PM | 95 | 2.00 | 0.00 | 0.45 | 0.00 | 0.00% | 6 | 24 | 69.92% |
| CRI240621C00100000 | 12/19/2023 2:31 PM | 100 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 1 | 79.10% |
| CRI240621C00105000 | 2/8/2024 6:47 PM | 105 | 0.40 | 0.35 | 0.50 | 0.00 | 0.00% | - | 40 | 95.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRI240621P00050000 | 4/25/2024 4:36 PM | 50 | 0.35 | 0.00 | 2.40 | 0.00 | 0.00% | 19 | 30 | 94.38% |
| CRI240621P00055000 | 5/21/2024 5:39 PM | 55 | 0.15 | 0.05 | 2.05 | 0.00 | 0.00% | 1 | 4 | 67.53% |
| CRI240621P00060000 | 5/23/2024 6:14 PM | 60 | 0.40 | 0.30 | 0.55 | 0.10 | 33.33% | 11 | 200 | 35.11% |
| CRI240621P00065000 | 5/23/2024 6:50 PM | 65 | 1.65 | 1.45 | 1.75 | 0.35 | 26.92% | 21 | 682 | 30.74% |
| CRI240621P00070000 | 5/23/2024 1:57 PM | 70 | 4.67 | 3.00 | 5.20 | 0.30 | 6.86% | 9 | 233 | 37.55% |
| CRI240621P00075000 | 5/9/2024 4:46 PM | 75 | 6.55 | 7.80 | 11.70 | 0.00 | 0.00% | 32 | 276 | 79.05% |
| CRI240621P00080000 | 4/2/2024 4:48 PM | 80 | 3.60 | 9.60 | 13.30 | 0.00 | 0.00% | 2 | 58 | 0.00% |
| CRI240621P00085000 | 3/13/2024 6:43 PM | 85 | 3.90 | 12.00 | 13.30 | 0.00 | 0.00% | 4 | 32 | 0.00% |
Related Tickers
CAL Caleres, Inc.
36.16
+0.42%
CATO The Cato Corporation
5.78
+11.37%
GCO Genesco Inc.
26.00
-0.46%
CURV Torrid Holdings Inc.
5.91
-1.99%
ZUMZ Zumiez Inc.
17.60
-1.01%
BKE The Buckle, Inc.
36.47
-0.79%
TLYS Tilly's, Inc.
5.80
+0.52%
BURL Burlington Stores, Inc.
186.64
+0.78%
HIBB Hibbett, Inc.
86.30
+0.06%
CTRN Citi Trends, Inc.
22.07
-1.30%