Carlisle Companies Incorporated (CSL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240920C00250000 | 2024-01-22 10:35AM EDT | 250.00 | 74.00 | 102.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSL240920C00270000 | 2024-04-04 10:56AM EDT | 270.00 | 134.20 | 131.10 | 135.50 | 0.00 | - | 1 | 1 | 0.00% |
| CSL240920C00290000 | 2024-03-01 4:17PM EDT | 290.00 | 71.35 | 107.20 | 111.50 | 0.00 | - | 1 | 0 | 0.00% |
| CSL240920C00330000 | 2024-02-14 11:02AM EDT | 330.00 | 40.36 | 56.00 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| CSL240920C00340000 | 2024-03-01 4:17PM EDT | 340.00 | 34.35 | 64.70 | 68.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSL240920C00350000 | 2024-03-15 10:09AM EDT | 350.00 | 38.60 | 42.00 | 45.40 | 0.00 | - | 1 | 9 | 0.00% |
| CSL240920C00360000 | 2024-03-13 3:07PM EDT | 360.00 | 31.00 | 36.00 | 40.00 | 0.00 | - | 2 | 7 | 0.00% |
| CSL240920C00370000 | 2024-03-13 1:21PM EDT | 370.00 | 25.50 | 29.80 | 34.00 | 0.00 | - | - | 1 | 0.00% |
| CSL240920C00380000 | 2024-03-27 2:40PM EDT | 380.00 | 35.52 | 38.50 | 42.90 | 0.00 | - | 3 | 3 | 20.00% |
| CSL240920C00390000 | 2024-04-26 10:08AM EDT | 390.00 | 37.00 | 49.50 | 54.10 | 0.00 | - | 1 | 6 | 43.39% |
| CSL240920C00400000 | 2024-05-15 11:40AM EDT | 400.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSL240920C00410000 | 2024-05-24 1:16PM EDT | 410.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSL240920C00420000 | 2024-05-09 2:15PM EDT | 420.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CSL240920C00430000 | 2024-05-24 1:10PM EDT | 430.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CSL240920C00460000 | 2024-05-14 3:33PM EDT | 460.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CSL240920C00500000 | 2024-02-13 10:35AM EDT | 500.00 | 1.59 | 0.05 | 5.00 | 0.00 | - | - | 1 | 29.40% |
| CSL240920C00520000 | 2024-05-09 2:16PM EDT | 520.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CSL240920C00580000 | 2024-05-20 9:38AM EDT | 580.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSL240920C00600000 | 2024-05-20 9:38AM EDT | 600.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSL240920C00620000 | 2024-05-17 12:47PM EDT | 620.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240920P00290000 | 2024-04-22 12:56PM EDT | 290.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSL240920P00300000 | 2024-05-07 1:01PM EDT | 300.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CSL240920P00310000 | 2024-03-05 10:30AM EDT | 310.00 | 9.70 | 2.50 | 4.80 | 0.00 | - | - | 1 | 44.90% |
| CSL240920P00330000 | 2024-05-03 9:33AM EDT | 330.00 | 3.83 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 37.70% |
| CSL240920P00340000 | 2024-05-03 9:33AM EDT | 340.00 | 5.18 | 0.20 | 5.00 | 0.00 | - | 1 | 21 | 34.63% |
| CSL240920P00350000 | 2024-04-29 11:23AM EDT | 350.00 | 6.58 | 1.20 | 6.00 | 0.00 | - | 3 | 4 | 33.12% |
| CSL240920P00360000 | 2024-05-08 1:50PM EDT | 360.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CSL240920P00380000 | 2024-05-31 10:53AM EDT | 380.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSL240920P00410000 | 2024-05-31 11:17AM EDT | 410.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CSL240920P00500000 | 2024-05-02 9:36AM EDT | 500.00 | 111.30 | 79.50 | 84.10 | 0.00 | - | - | 0 | 23.91% |
© 2024 Yahoo. All rights reserved.