Carlisle Companies Incorporated (CSL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240621C00220000 | 2024-05-06 12:24PM EDT | 220.00 | 188.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSL240621C00240000 | 2024-04-26 10:13AM EDT | 240.00 | 163.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSL240621C00280000 | 2024-04-01 9:56AM EDT | 280.00 | 116.00 | 106.50 | 110.40 | 0.00 | - | 3 | 6 | 0.00% |
| CSL240621C00290000 | 2024-02-14 11:03AM EDT | 290.00 | 64.55 | 84.00 | 88.90 | 0.00 | - | 1 | 1 | 0.00% |
| CSL240621C00300000 | 2024-04-29 1:02PM EDT | 300.00 | 102.81 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| CSL240621C00310000 | 2023-12-15 2:11PM EDT | 310.00 | 24.28 | 17.20 | 20.90 | 0.00 | - | 2 | 2 | 0.00% |
| CSL240621C00320000 | 2023-12-26 2:04PM EDT | 320.00 | 21.12 | 14.00 | 18.50 | 0.00 | - | - | 4 | 0.00% |
| CSL240621C00330000 | 2024-03-07 4:08PM EDT | 330.00 | 46.06 | 72.00 | 76.00 | 0.00 | - | 1 | 10 | 0.00% |
| CSL240621C00340000 | 2024-03-27 1:50PM EDT | 340.00 | 54.92 | 61.40 | 65.50 | 0.00 | - | 1 | 4 | 0.00% |
| CSL240621C00350000 | 2024-02-28 3:06PM EDT | 350.00 | 20.30 | 47.30 | 51.50 | 0.00 | - | 6 | 30 | 0.00% |
| CSL240621C00360000 | 2024-04-26 1:21PM EDT | 360.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CSL240621C00370000 | 2024-05-15 9:35AM EDT | 370.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CSL240621C00380000 | 2024-05-16 11:07AM EDT | 380.00 | 43.21 | 0.00 | 0.00 | 0.00 | - | 19 | 9 | 0.00% |
| CSL240621C00390000 | 2024-05-03 2:46PM EDT | 390.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CSL240621C00400000 | 2024-04-26 2:27PM EDT | 400.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| CSL240621C00410000 | 2024-05-20 11:50AM EDT | 410.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| CSL240621C00420000 | 2024-05-17 1:09PM EDT | 420.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.05% |
| CSL240621C00430000 | 2024-05-20 9:37AM EDT | 430.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 403 | 1.56% |
| CSL240621C00440000 | 2024-05-20 3:52PM EDT | 440.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 3.13% |
| CSL240621C00450000 | 2024-04-25 3:38PM EDT | 450.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CSL240621C00470000 | 2024-03-07 10:52AM EDT | 470.00 | 1.55 | 0.05 | 4.80 | 0.00 | - | 5 | 4 | 40.05% |
| CSL240621C00480000 | 2024-04-30 1:37PM EDT | 480.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| CSL240621C00520000 | 2024-05-20 9:49AM EDT | 520.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240621P00150000 | 2023-11-07 1:58PM EDT | 150.00 | 0.75 | 0.00 | 3.10 | 0.00 | - | - | 1 | 184.81% |
| CSL240621P00190000 | 2023-10-27 12:35PM EDT | 190.00 | 4.40 | 1.80 | 2.30 | 0.00 | - | 1 | 1 | 153.30% |
| CSL240621P00220000 | 2024-01-30 12:50PM EDT | 220.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 132.03% |
| CSL240621P00230000 | 2024-02-07 10:34AM EDT | 230.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CSL240621P00240000 | 2024-01-30 12:50PM EDT | 240.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 116.55% |
| CSL240621P00250000 | 2024-01-24 3:54PM EDT | 250.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 109.27% |
| CSL240621P00260000 | 2024-03-01 10:30AM EDT | 260.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 102.25% |
| CSL240621P00270000 | 2023-12-14 1:08PM EDT | 270.00 | 7.75 | 5.60 | 10.00 | 0.00 | - | 1 | 1 | 128.99% |
| CSL240621P00280000 | 2023-12-14 1:11PM EDT | 280.00 | 9.50 | 8.30 | 12.10 | 0.00 | - | 1 | 1 | 131.63% |
| CSL240621P00290000 | 2024-01-30 10:40AM EDT | 290.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CSL240621P00300000 | 2024-05-07 10:56AM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| CSL240621P00320000 | 2024-05-03 9:33AM EDT | 320.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CSL240621P00340000 | 2024-03-26 9:33AM EDT | 340.00 | 3.50 | 2.60 | 6.80 | 0.00 | - | 1 | 18 | 63.68% |
| CSL240621P00350000 | 2024-05-10 3:23PM EDT | 350.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| CSL240621P00360000 | 2024-04-26 10:09AM EDT | 360.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| CSL240621P00370000 | 2024-05-02 11:36AM EDT | 370.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| CSL240621P00380000 | 2024-05-13 2:18PM EDT | 380.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| CSL240621P00390000 | 2024-04-26 2:27PM EDT | 390.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| CSL240621P00400000 | 2024-05-20 11:30AM EDT | 400.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| CSL240621P00410000 | 2024-05-15 10:47AM EDT | 410.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| CSL240621P00420000 | 2024-05-16 12:30PM EDT | 420.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSL240621P00440000 | 2024-04-01 9:38AM EDT | 440.00 | 50.42 | 51.40 | 55.00 | 0.00 | - | 30 | 30 | 83.62% |
| CSL240621P00470000 | 2024-04-01 9:38AM EDT | 470.00 | 79.72 | 81.00 | 85.00 | 0.00 | - | 28 | 0 | 103.76% |
© 2024 Yahoo. All rights reserved.