Carlisle Companies Incorporated (CSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
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 | 0.00% |
| CSL240920C00390000 | 2024-04-26 10:08AM EDT | 390.00 | 37.00 | 48.00 | 51.50 | 0.00 | - | 1 | 6 | 32.77% |
| CSL240920C00400000 | 2024-05-15 11:40AM EDT | 400.00 | 43.00 | 40.00 | 44.00 | 0.00 | - | - | 4 | 31.27% |
| CSL240920C00410000 | 2024-05-08 12:08PM EDT | 410.00 | 26.00 | 34.00 | 37.50 | 0.00 | - | 15 | 189 | 30.43% |
| CSL240920C00420000 | 2024-05-09 2:15PM EDT | 420.00 | 25.80 | 27.30 | 31.50 | 0.00 | - | 1 | 1 | 29.60% |
| CSL240920C00430000 | 2024-05-01 2:41PM EDT | 430.00 | 11.40 | 22.00 | 26.00 | 0.00 | - | 3 | 24 | 28.76% |
| CSL240920C00460000 | 2024-05-14 3:33PM EDT | 460.00 | 11.22 | 10.00 | 14.00 | 0.00 | - | - | 1 | 27.50% |
| CSL240920C00500000 | 2024-02-13 10:35AM EDT | 500.00 | 1.59 | 0.05 | 5.00 | 0.00 | - | - | 1 | 26.07% |
| CSL240920C00520000 | 2024-05-09 2:16PM EDT | 520.00 | 2.50 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 30.09% |
| CSL240920C00620000 | 2024-05-17 12:47PM EDT | 620.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 33.68% |
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 | 4.80 | 0.00 | - | - | 1 | 51.29% |
| CSL240920P00300000 | 2024-05-07 1:01PM EDT | 300.00 | 1.30 | 0.40 | 2.80 | 0.00 | - | 20 | 20 | 41.59% |
| CSL240920P00310000 | 2024-03-05 10:30AM EDT | 310.00 | 9.70 | 2.50 | 4.80 | 0.00 | - | - | 1 | 44.20% |
| CSL240920P00330000 | 2024-05-03 9:33AM EDT | 330.00 | 3.83 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 37.43% |
| CSL240920P00340000 | 2024-05-03 9:33AM EDT | 340.00 | 5.18 | 0.10 | 5.00 | 0.00 | - | 1 | 21 | 34.56% |
| CSL240920P00350000 | 2024-04-29 11:23AM EDT | 350.00 | 6.58 | 0.60 | 5.00 | 0.00 | - | 3 | 4 | 31.28% |
| CSL240920P00360000 | 2024-05-08 1:50PM EDT | 360.00 | 7.00 | 1.50 | 6.40 | 0.00 | - | - | 20 | 30.55% |
| CSL240920P00380000 | 2024-05-16 3:29PM EDT | 380.00 | 9.57 | 4.80 | 9.00 | 0.00 | - | - | 10 | 27.49% |
| CSL240920P00410000 | 2024-05-09 10:32AM EDT | 410.00 | 20.20 | 12.50 | 17.00 | 0.00 | - | 2 | 2 | 24.77% |
| CSL240920P00500000 | 2024-05-02 9:36AM EDT | 500.00 | 111.30 | 74.00 | 78.90 | 0.00 | - | - | 0 | 24.53% |
© 2024 Yahoo. All rights reserved.