UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.59 -0.10 (-0.12%) GOLD FUTURES
2,393.90 +5.50 (+0.23%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,086.55 +1,786.02 (+3.62%)
Carlisle Companies Incorporated (CSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240419C00210000 | 2024-04-03 10:41AM EDT | 210.00 | 188.45 | 155.00 | 159.40 | 0.00 | - | 1 | 0 | 461.23% |
| CSL240419C00240000 | 2024-04-02 10:17AM EDT | 240.00 | 148.63 | 125.00 | 129.40 | 0.00 | - | 1 | 0 | 366.21% |
| CSL240419C00330000 | 2024-04-16 10:02AM EDT | 330.00 | 41.00 | 35.10 | 39.50 | 0.00 | - | 1 | 1 | 127.49% |
| CSL240419C00340000 | 2024-04-09 12:50PM EDT | 340.00 | 52.35 | 25.70 | 29.40 | 0.00 | - | 1 | 1 | 53.91% |
| CSL240419C00350000 | 2024-03-21 2:40PM EDT | 350.00 | 38.00 | 15.00 | 19.50 | 0.00 | - | 1 | 14 | 74.93% |
| CSL240419C00360000 | 2024-04-01 1:17PM EDT | 360.00 | 33.00 | 5.20 | 9.50 | 0.00 | - | 1 | 68 | 45.95% |
| CSL240419C00370000 | 2024-04-18 3:05PM EDT | 370.00 | 2.50 | 0.10 | 4.30 | -18.50 | -88.10% | 2 | 28 | 50.50% |
| CSL240419C00380000 | 2024-04-18 10:54AM EDT | 380.00 | 0.87 | 0.00 | 0.80 | -2.43 | -73.64% | 1 | 61 | 41.63% |
| CSL240419C00390000 | 2024-04-03 10:32AM EDT | 390.00 | 11.60 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 87.94% |
| CSL240419C00400000 | 2024-04-11 11:13AM EDT | 400.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 110.16% |
| CSL240419C00410000 | 2024-04-15 2:49PM EDT | 410.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 130.57% |
| CSL240419C00500000 | 2024-02-27 10:56AM EDT | 500.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 73 | 61 | 273.24% |
| CSL240419C00510000 | 2024-02-27 10:54AM EDT | 510.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 94 | 94 | 221.48% |
| CSL240419C00520000 | 2024-02-26 1:14PM EDT | 520.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 34 | 33 | 220.51% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240419P00200000 | 2024-03-04 11:26AM EDT | 200.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | 11 | 10 | 428.52% |
| CSL240419P00210000 | 2024-03-22 10:43AM EDT | 210.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 257.81% |
| CSL240419P00330000 | 2024-03-20 10:25AM EDT | 330.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 200 | 41 | 133.11% |
| CSL240419P00350000 | 2024-03-19 3:26PM EDT | 350.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 79.15% |
| CSL240419P00360000 | 2024-03-27 11:57AM EDT | 360.00 | 0.38 | 0.05 | 4.70 | 0.00 | - | 151 | 16 | 73.14% |
| CSL240419P00370000 | 2024-04-12 12:07PM EDT | 370.00 | 2.65 | 1.60 | 5.40 | 0.00 | - | 151 | 3 | 36.48% |
| CSL240419P00380000 | 2024-04-11 1:06PM EDT | 380.00 | 2.95 | 10.60 | 15.00 | 0.00 | - | 1 | 392 | 63.16% |
| CSL240419P00390000 | 2024-03-28 12:50PM EDT | 390.00 | 5.97 | 20.50 | 25.00 | 0.00 | - | 2 | 0 | 88.09% |
© 2024 Yahoo. All rights reserved.