UK markets open in 7 hours 20 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.70 +20.70 (+0.90%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,371.62 -1,972.61 (-4.08%)
Carlisle Companies Incorporated (CSL)
NYSE - Nasdaq Real-time 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 | 184.00 | 188.00 | 0.00 | - | - | 1 | 153.52% |
| CSL240517C00210000 | 2024-04-03 10:41AM EDT | 210.00 | 189.05 | 173.70 | 178.00 | 0.00 | - | 1 | 1 | 138.77% |
| CSL240517C00240000 | 2024-04-26 10:13AM EDT | 240.00 | 163.45 | 143.60 | 148.00 | 0.00 | - | 1 | 0 | 109.91% |
| CSL240517C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 69.20 | 44.30 | 48.50 | 0.00 | - | 1 | 1 | 55.43% |
| CSL240517C00350000 | 2024-04-26 9:42AM EDT | 350.00 | 57.40 | 34.60 | 38.50 | 0.00 | - | 1 | 1 | 46.38% |
| CSL240517C00370000 | 2024-04-26 2:24PM EDT | 370.00 | 32.80 | 17.00 | 20.50 | 0.00 | - | 1 | 62 | 34.86% |
| CSL240517C00380000 | 2024-04-30 11:32AM EDT | 380.00 | 14.70 | 10.20 | 13.00 | 0.00 | - | 407 | 517 | 30.97% |
| CSL240517C00390000 | 2024-04-25 3:13PM EDT | 390.00 | 10.03 | 4.50 | 8.00 | 0.00 | - | 2 | 16 | 30.66% |
| CSL240517C00400000 | 2024-05-01 9:41AM EDT | 400.00 | 3.00 | 0.80 | 5.00 | -1.20 | -28.57% | 5 | 269 | 32.07% |
| CSL240517C00410000 | 2024-04-30 11:09AM EDT | 410.00 | 2.55 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 41.10% |
| CSL240517C00420000 | 2024-04-26 12:43PM EDT | 420.00 | 2.77 | 0.05 | 4.90 | 0.00 | - | 24 | 37 | 48.82% |
| CSL240517C00430000 | 2024-04-26 11:59AM EDT | 430.00 | 2.61 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 54.52% |
| CSL240517C00440000 | 2024-04-26 11:59AM EDT | 440.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 50.45% |
| CSL240517C00450000 | 2024-04-05 9:58AM EDT | 450.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 56.30% |
| CSL240517C00500000 | 2024-04-25 3:36PM EDT | 500.00 | 0.15 | 0.00 | 4.60 | 0.00 | - | - | 1 | 81.15% |
| CSL240517C00540000 | 2024-04-25 3:35PM EDT | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 99.39% |
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 | 84.35% |
| CSL240517P00330000 | 2024-04-25 3:41PM EDT | 330.00 | 2.29 | 0.00 | 4.80 | 0.00 | - | - | 2 | 58.52% |
| CSL240517P00340000 | 2024-04-26 9:45AM EDT | 340.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 62.62% |
| CSL240517P00350000 | 2024-04-25 3:54PM EDT | 350.00 | 3.60 | 0.00 | 4.50 | 0.00 | - | 27 | 177 | 52.00% |
| CSL240517P00360000 | 2024-04-18 3:07PM EDT | 360.00 | 9.67 | 0.05 | 4.80 | 0.00 | - | - | 1 | 43.41% |
| CSL240517P00370000 | 2024-04-26 9:35AM EDT | 370.00 | 0.05 | 0.10 | 4.90 | 0.00 | - | 1 | 651 | 33.36% |
| CSL240517P00380000 | 2024-04-26 2:46PM EDT | 380.00 | 1.50 | 2.50 | 5.90 | 0.00 | - | 4 | 74 | 24.99% |
| CSL240517P00390000 | 2024-04-09 11:44AM EDT | 390.00 | 12.50 | 7.50 | 11.10 | 0.00 | - | - | 1 | 25.40% |
| CSL240517P00400000 | 2024-04-30 1:21PM EDT | 400.00 | 13.00 | 14.50 | 18.20 | 0.00 | - | 1 | 1 | 26.33% |
© 2024 Yahoo. All rights reserved.