Carlisle Companies Incorporated (CSL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240517C00200000 | 2024-04-09 10:50AM EDT | 200.00 | 187.30 | 186.10 | 190.50 | 0.00 | - | - | 1 | 109.77% |
| CSL240517C00210000 | 2024-04-03 10:41AM EDT | 210.00 | 189.05 | 176.10 | 180.40 | 0.00 | - | 1 | 1 | 50.00% |
| CSL240517C00240000 | 2024-04-26 10:13AM EDT | 240.00 | 163.45 | 146.00 | 150.70 | 0.00 | - | 1 | 0 | 87.50% |
| CSL240517C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 69.20 | 46.60 | 51.30 | 0.00 | - | 1 | 1 | 56.16% |
| CSL240517C00350000 | 2024-04-26 9:42AM EDT | 350.00 | 57.40 | 36.90 | 41.00 | 0.00 | - | 1 | 1 | 45.74% |
| CSL240517C00370000 | 2024-04-26 2:24PM EDT | 370.00 | 32.80 | 18.50 | 22.30 | 0.00 | - | 1 | 62 | 33.13% |
| CSL240517C00380000 | 2024-04-30 11:28AM EDT | 380.00 | 14.70 | 10.50 | 15.00 | -7.30 | -33.18% | 407 | 417 | 31.32% |
| CSL240517C00390000 | 2024-04-25 3:13PM EDT | 390.00 | 10.03 | 5.30 | 9.00 | 0.00 | - | 2 | 16 | 29.40% |
| CSL240517C00400000 | 2024-04-30 1:12PM EDT | 400.00 | 4.20 | 1.00 | 5.30 | -3.60 | -46.15% | 157 | 342 | 29.79% |
| CSL240517C00410000 | 2024-04-30 11:09AM EDT | 410.00 | 2.55 | 0.05 | 4.70 | -5.45 | -68.12% | 1 | 4 | 37.05% |
| CSL240517C00420000 | 2024-04-26 12:43PM EDT | 420.00 | 2.77 | 0.00 | 4.80 | 0.00 | - | 24 | 37 | 45.66% |
| CSL240517C00430000 | 2024-04-26 11:59AM EDT | 430.00 | 2.61 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 52.78% |
| CSL240517C00440000 | 2024-04-26 11:59AM EDT | 440.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 57.96% |
| CSL240517C00450000 | 2024-04-05 9:58AM EDT | 450.00 | 0.65 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 53.82% |
| CSL240517C00500000 | 2024-04-25 3:36PM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 79.96% |
| CSL240517C00540000 | 2024-04-25 3:35PM EDT | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 97.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240517P00300000 | 2024-04-25 3:43PM EDT | 300.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.27% |
| CSL240517P00330000 | 2024-04-25 3:41PM EDT | 330.00 | 2.29 | 0.00 | 4.70 | 0.00 | - | - | 2 | 60.25% |
| CSL240517P00340000 | 2024-04-26 9:45AM EDT | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.21% |
| CSL240517P00350000 | 2024-04-25 3:54PM EDT | 350.00 | 3.60 | 0.00 | 4.20 | 0.00 | - | 27 | 177 | 53.10% |
| CSL240517P00360000 | 2024-04-18 3:07PM EDT | 360.00 | 9.67 | 0.10 | 4.70 | 0.00 | - | - | 1 | 45.70% |
| CSL240517P00370000 | 2024-04-26 9:35AM EDT | 370.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 1 | 651 | 35.97% |
| CSL240517P00380000 | 2024-04-26 2:46PM EDT | 380.00 | 1.50 | 2.00 | 5.90 | 0.00 | - | 4 | 74 | 28.61% |
| CSL240517P00390000 | 2024-04-09 11:44AM EDT | 390.00 | 12.50 | 6.50 | 10.90 | 0.00 | - | - | 1 | 29.86% |
| CSL240517P00400000 | 2024-04-30 1:21PM EDT | 400.00 | 13.00 | 13.60 | 17.50 | +6.00 | +85.71% | 1 | 1 | 31.27% |
© 2024 Yahoo. All rights reserved.