Carlisle Companies Incorporated (CSL)
NYSE - NYSE Delayed 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 | 215.50 | 220.00 | 0.00 | - | - | 1 | 183.59% |
| CSL240517C00210000 | 2024-04-03 10:41AM EDT | 210.00 | 189.05 | 189.40 | 194.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSL240517C00240000 | 2024-04-26 10:13AM EDT | 240.00 | 163.45 | 175.50 | 180.40 | 0.00 | - | 1 | 0 | 157.52% |
| CSL240517C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 69.20 | 75.50 | 80.00 | 0.00 | - | 1 | 1 | 57.81% |
| CSL240517C00350000 | 2024-04-26 9:42AM EDT | 350.00 | 57.40 | 65.50 | 70.40 | 0.00 | - | 1 | 1 | 57.76% |
| CSL240517C00370000 | 2024-04-26 2:24PM EDT | 370.00 | 32.80 | 45.50 | 50.40 | 0.00 | - | 1 | 62 | 68.75% |
| CSL240517C00380000 | 2024-05-08 2:00PM EDT | 380.00 | 27.10 | 35.50 | 39.70 | 0.00 | - | 1 | 116 | 52.72% |
| CSL240517C00390000 | 2024-05-09 11:25AM EDT | 390.00 | 24.78 | 25.50 | 30.00 | +4.78 | +23.90% | 1 | 16 | 44.14% |
| CSL240517C00400000 | 2024-05-08 9:37AM EDT | 400.00 | 7.00 | 16.00 | 20.50 | 0.00 | - | 5 | 259 | 35.60% |
| CSL240517C00410000 | 2024-05-09 10:47AM EDT | 410.00 | 7.40 | 7.10 | 10.90 | +3.91 | +112.03% | 1 | 6 | 24.63% |
| CSL240517C00420000 | 2024-05-09 1:23PM EDT | 420.00 | 2.10 | 2.55 | 5.00 | -0.10 | -4.55% | 1 | 38 | 23.33% |
| CSL240517C00430000 | 2024-04-26 11:59AM EDT | 430.00 | 2.61 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 36.80% |
| CSL240517C00440000 | 2024-04-26 11:59AM EDT | 440.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 48.61% |
| CSL240517C00450000 | 2024-04-05 9:58AM EDT | 450.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 59.14% |
| CSL240517C00480000 | 2024-04-30 1:37PM EDT | 480.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | - | 5 | 70.00% |
| CSL240517C00500000 | 2024-04-25 3:36PM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.16% |
| CSL240517C00540000 | 2024-04-25 3:35PM EDT | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 109.35% |
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 | 1.25 | 0.00 | - | - | 1 | 109.33% |
| CSL240517P00330000 | 2024-04-25 3:41PM EDT | 330.00 | 2.29 | 0.00 | 1.30 | 0.00 | - | - | 2 | 82.37% |
| CSL240517P00340000 | 2024-04-26 9:45AM EDT | 340.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 73.51% |
| CSL240517P00350000 | 2024-04-25 3:54PM EDT | 350.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 27 | 177 | 86.89% |
| CSL240517P00360000 | 2024-04-18 3:07PM EDT | 360.00 | 9.67 | 0.00 | 4.80 | 0.00 | - | - | 1 | 76.29% |
| CSL240517P00370000 | 2024-05-06 3:22PM EDT | 370.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 1 | 650 | 65.70% |
| CSL240517P00380000 | 2024-05-06 3:22PM EDT | 380.00 | 0.92 | 0.00 | 4.80 | 0.00 | - | 1 | 74 | 55.05% |
| CSL240517P00390000 | 2024-04-09 11:44AM EDT | 390.00 | 12.50 | 0.05 | 5.00 | 0.00 | - | - | 1 | 59.00% |
| CSL240517P00400000 | 2024-05-08 1:59PM EDT | 400.00 | 3.30 | 0.05 | 4.90 | 0.00 | - | 1 | 2 | 45.50% |
© 2024 Yahoo. All rights reserved.