Carlisle Companies Incorporated (CSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240719C00400000 | 2024-05-24 10:32AM EDT | 400.00 | 34.45 | 19.00 | 23.70 | 0.00 | - | 2 | 0 | 27.31% |
| CSL240719C00420000 | 2024-05-31 11:30AM EDT | 420.00 | 10.00 | 7.80 | 12.00 | 0.00 | - | 1 | 20 | 25.02% |
| CSL240719C00430000 | 2024-05-31 10:49AM EDT | 430.00 | 6.40 | 4.20 | 8.40 | 0.00 | - | 1 | 1 | 25.13% |
| CSL240719C00440000 | 2024-05-30 12:52PM EDT | 440.00 | 5.80 | 1.45 | 5.50 | 0.00 | - | 6 | 8 | 24.81% |
| CSL240719C00450000 | 2024-05-24 11:29AM EDT | 450.00 | 5.67 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 26.64% |
| CSL240719C00460000 | 2024-05-28 9:40AM EDT | 460.00 | 3.14 | 0.00 | 3.20 | 0.00 | - | 1 | 14 | 27.77% |
| CSL240719C00480000 | 2024-05-23 12:16PM EDT | 480.00 | 2.05 | 0.00 | 2.60 | 0.00 | - | - | 1 | 32.86% |
| CSL240719C00520000 | 2024-05-20 9:38AM EDT | 520.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 1 | 42.85% |
| CSL240719C00530000 | 2024-05-20 9:38AM EDT | 530.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240719P00380000 | 2024-05-28 9:40AM EDT | 380.00 | 2.12 | 0.20 | 4.90 | 0.00 | - | 1 | 2 | 29.23% |
| CSL240719P00400000 | 2024-05-23 10:40AM EDT | 400.00 | 4.00 | 3.80 | 8.40 | 0.00 | - | - | 1 | 24.43% |
| CSL240719P00420000 | 2024-05-28 9:40AM EDT | 420.00 | 8.66 | 12.60 | 17.00 | 0.00 | - | 1 | 1 | 22.86% |
© 2024 Yahoo. All rights reserved.