Carlisle Companies Incorporated (CSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
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 | 206.50 | 211.40 | 0.00 | - | - | 1 | 168.16% |
| 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 | 167.00 | 171.50 | 0.00 | - | 1 | 0 | 145.41% |
| CSL240517C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 69.20 | 67.00 | 71.90 | 0.00 | - | 1 | 1 | 61.67% |
| CSL240517C00350000 | 2024-04-26 9:42AM EDT | 350.00 | 57.40 | 57.00 | 61.80 | 0.00 | - | 1 | 1 | 52.78% |
| CSL240517C00370000 | 2024-04-26 2:24PM EDT | 370.00 | 32.80 | 36.50 | 41.40 | 0.00 | - | 1 | 62 | 53.70% |
| CSL240517C00380000 | 2024-05-06 9:48AM EDT | 380.00 | 26.73 | 27.00 | 31.90 | 0.00 | - | 2 | 116 | 46.34% |
| CSL240517C00390000 | 2024-05-07 10:14AM EDT | 390.00 | 20.00 | 17.50 | 21.90 | +2.27 | +12.80% | 1 | 16 | 35.43% |
| CSL240517C00400000 | 2024-05-06 9:30AM EDT | 400.00 | 7.50 | 9.10 | 13.20 | 0.00 | - | 1 | 264 | 28.85% |
| CSL240517C00410000 | 2024-04-30 11:09AM EDT | 410.00 | 2.55 | 3.50 | 7.00 | 0.00 | - | 1 | 5 | 26.83% |
| CSL240517C00420000 | 2024-05-07 9:57AM EDT | 420.00 | 2.20 | 0.80 | 4.00 | -0.57 | -20.58% | 1 | 37 | 29.48% |
| CSL240517C00430000 | 2024-04-26 11:59AM EDT | 430.00 | 2.61 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 43.73% |
| CSL240517C00440000 | 2024-04-26 11:59AM EDT | 440.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.55% |
| CSL240517C00450000 | 2024-04-05 9:58AM EDT | 450.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 62.55% |
| CSL240517C00480000 | 2024-04-30 1:37PM EDT | 480.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | - | 5 | 70.51% |
| CSL240517C00500000 | 2024-04-25 3:36PM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.06% |
| CSL240517C00540000 | 2024-04-25 3:35PM EDT | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 105.49% |
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 | 1.35 | 0.00 | - | - | 1 | 94.92% |
| CSL240517P00330000 | 2024-04-25 3:41PM EDT | 330.00 | 2.29 | 0.00 | 4.80 | 0.00 | - | - | 2 | 91.55% |
| CSL240517P00340000 | 2024-04-26 9:45AM EDT | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 81.60% |
| CSL240517P00350000 | 2024-04-25 3:54PM EDT | 350.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 27 | 177 | 71.74% |
| CSL240517P00360000 | 2024-04-18 3:07PM EDT | 360.00 | 9.67 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.93% |
| CSL240517P00370000 | 2024-05-06 3:22PM EDT | 370.00 | 0.57 | 0.00 | 0.60 | 0.00 | - | 1 | 650 | 36.35% |
| CSL240517P00380000 | 2024-05-06 3:22PM EDT | 380.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| CSL240517P00390000 | 2024-04-09 11:44AM EDT | 390.00 | 12.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 43.04% |
| CSL240517P00400000 | 2024-04-30 1:21PM EDT | 400.00 | 13.00 | 0.50 | 5.00 | 0.00 | - | 1 | 1 | 31.02% |
© 2024 Yahoo. All rights reserved.