Carlisle Companies Incorporated (CSL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240621C00220000 | 2024-05-06 12:24PM EDT | 220.00 | 188.23 | 196.50 | 201.00 | 0.00 | - | 1 | 1 | 122.90% |
| CSL240621C00240000 | 2024-04-26 10:13AM EDT | 240.00 | 163.95 | 186.50 | 191.00 | 0.00 | - | 1 | 1 | 208.70% |
| CSL240621C00280000 | 2024-04-01 9:56AM EDT | 280.00 | 116.00 | 106.50 | 110.40 | 0.00 | - | 3 | 6 | 0.00% |
| CSL240621C00290000 | 2024-02-14 11:03AM EDT | 290.00 | 64.55 | 84.00 | 88.90 | 0.00 | - | 1 | 1 | 0.00% |
| CSL240621C00300000 | 2024-04-29 1:02PM EDT | 300.00 | 102.81 | 113.60 | 118.50 | 0.00 | - | 3 | 9 | 61.13% |
| CSL240621C00310000 | 2023-12-15 2:11PM EDT | 310.00 | 24.28 | 17.20 | 20.90 | 0.00 | - | 2 | 2 | 0.00% |
| CSL240621C00320000 | 2023-12-26 2:04PM EDT | 320.00 | 21.12 | 14.00 | 18.50 | 0.00 | - | - | 4 | 0.00% |
| CSL240621C00330000 | 2024-03-07 4:08PM EDT | 330.00 | 46.06 | 72.00 | 76.00 | 0.00 | - | 1 | 10 | 0.00% |
| CSL240621C00340000 | 2024-03-27 1:50PM EDT | 340.00 | 54.92 | 61.40 | 65.50 | 0.00 | - | 1 | 4 | 0.00% |
| CSL240621C00350000 | 2024-02-28 3:06PM EDT | 350.00 | 20.30 | 47.30 | 51.50 | 0.00 | - | 6 | 30 | 0.00% |
| CSL240621C00360000 | 2024-04-26 1:21PM EDT | 360.00 | 46.90 | 67.10 | 71.50 | 0.00 | - | 1 | 36 | 86.45% |
| CSL240621C00370000 | 2024-05-24 9:53AM EDT | 370.00 | 58.00 | 47.50 | 52.00 | 0.00 | - | 1 | 42 | 49.77% |
| CSL240621C00380000 | 2024-05-16 11:07AM EDT | 380.00 | 43.21 | 37.60 | 42.00 | 0.00 | - | 19 | 9 | 42.22% |
| CSL240621C00390000 | 2024-05-03 2:46PM EDT | 390.00 | 19.40 | 28.00 | 32.80 | 0.00 | - | 2 | 5 | 37.42% |
| CSL240621C00400000 | 2024-04-26 2:27PM EDT | 400.00 | 14.75 | 28.50 | 32.50 | 0.00 | - | 6 | 9 | 51.23% |
| CSL240621C00410000 | 2024-05-28 1:47PM EDT | 410.00 | 19.50 | 11.50 | 15.70 | 0.00 | - | 1 | 58 | 27.92% |
| CSL240621C00420000 | 2024-05-30 10:19AM EDT | 420.00 | 7.10 | 5.00 | 9.90 | 0.00 | - | 2 | 18 | 26.76% |
| CSL240621C00430000 | 2024-05-29 3:43PM EDT | 430.00 | 3.40 | 1.45 | 5.40 | 0.00 | - | 3 | 405 | 25.14% |
| CSL240621C00440000 | 2024-05-20 3:52PM EDT | 440.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 100 | 100 | 31.28% |
| CSL240621C00450000 | 2024-04-25 3:38PM EDT | 450.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 38.21% |
| CSL240621C00470000 | 2024-03-07 10:52AM EDT | 470.00 | 1.55 | 0.05 | 4.80 | 0.00 | - | 5 | 4 | 50.50% |
| CSL240621C00480000 | 2024-04-30 1:37PM EDT | 480.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | - | 5 | 56.09% |
| CSL240621C00520000 | 2024-05-20 9:49AM EDT | 520.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 63.26% |
| CSL240621C00530000 | 2024-05-20 9:38AM EDT | 530.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.31% |
| CSL240621C00540000 | 2024-05-20 9:38AM EDT | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.22% |
| CSL240621C00550000 | 2024-05-20 9:38AM EDT | 550.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 75.00% |
| CSL240621C00560000 | 2024-05-20 9:38AM EDT | 560.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 78.67% |
| CSL240621C00600000 | 2024-05-20 9:38AM EDT | 600.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 92.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240621P00150000 | 2023-11-07 1:58PM EDT | 150.00 | 0.75 | 0.00 | 3.10 | 0.00 | - | - | 1 | 227.54% |
| CSL240621P00190000 | 2023-10-27 12:35PM EDT | 190.00 | 4.40 | 1.80 | 2.30 | 0.00 | - | 1 | 1 | 188.57% |
| CSL240621P00220000 | 2024-01-30 12:50PM EDT | 220.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 162.30% |
| CSL240621P00230000 | 2024-02-07 10:34AM EDT | 230.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CSL240621P00240000 | 2024-01-30 12:50PM EDT | 240.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 143.19% |
| CSL240621P00250000 | 2024-01-24 3:54PM EDT | 250.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 134.18% |
| CSL240621P00260000 | 2024-03-01 10:30AM EDT | 260.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 125.49% |
| CSL240621P00270000 | 2023-12-14 1:08PM EDT | 270.00 | 7.75 | 5.60 | 10.00 | 0.00 | - | 1 | 1 | 158.40% |
| CSL240621P00280000 | 2023-12-14 1:11PM EDT | 280.00 | 9.50 | 8.30 | 12.10 | 0.00 | - | 1 | 1 | 161.60% |
| CSL240621P00290000 | 2024-01-30 10:40AM EDT | 290.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CSL240621P00300000 | 2024-05-07 10:56AM EDT | 300.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 62.60% |
| CSL240621P00320000 | 2024-05-03 9:33AM EDT | 320.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 78.54% |
| CSL240621P00340000 | 2024-03-26 9:33AM EDT | 340.00 | 3.50 | 2.60 | 6.80 | 0.00 | - | 1 | 18 | 77.72% |
| CSL240621P00350000 | 2024-05-10 3:23PM EDT | 350.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 57.26% |
| CSL240621P00360000 | 2024-04-26 10:09AM EDT | 360.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 50.33% |
| CSL240621P00370000 | 2024-05-02 11:36AM EDT | 370.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 54.48% |
| CSL240621P00380000 | 2024-05-30 1:14PM EDT | 380.00 | 0.75 | 0.25 | 5.00 | 0.00 | - | 1 | 10 | 47.29% |
| CSL240621P00390000 | 2024-04-26 2:27PM EDT | 390.00 | 8.20 | 0.05 | 4.80 | 0.00 | - | 1 | 5 | 38.43% |
| CSL240621P00400000 | 2024-05-22 9:32AM EDT | 400.00 | 1.60 | 0.50 | 5.00 | 0.00 | - | 2 | 3 | 30.64% |
| CSL240621P00410000 | 2024-05-15 10:47AM EDT | 410.00 | 8.40 | 2.00 | 6.40 | +3.90 | +86.67% | 1 | 2 | 25.25% |
| CSL240621P00420000 | 2024-05-16 12:30PM EDT | 420.00 | 11.10 | 6.50 | 10.50 | 0.00 | - | - | 1 | 23.99% |
| CSL240621P00440000 | 2024-04-01 9:38AM EDT | 440.00 | 50.42 | 51.40 | 55.00 | 0.00 | - | 30 | 30 | 101.19% |
| CSL240621P00470000 | 2024-04-01 9:38AM EDT | 470.00 | 79.72 | 81.00 | 85.00 | 0.00 | - | 28 | 0 | 125.78% |
© 2024 Yahoo. All rights reserved.