Carlisle Companies Incorporated (CSL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
CallsforMay 17, 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 | 192.50 | 197.20 | 0.00 | - | - | 1 | 191.87% |
| CSL240517C00210000 | 2024-04-03 10:41AM EDT | 210.00 | 189.05 | 182.50 | 187.20 | 0.00 | - | 1 | 1 | 179.81% |
| CSL240517C00240000 | 2024-04-26 10:13AM EDT | 240.00 | 163.45 | 152.50 | 157.20 | 0.00 | - | 1 | 0 | 146.66% |
| CSL240517C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 69.20 | 53.00 | 57.60 | 0.00 | - | 1 | 1 | 59.05% |
| CSL240517C00350000 | 2024-04-26 9:42AM EDT | 350.00 | 57.40 | 43.00 | 47.90 | 0.00 | - | 1 | 1 | 52.36% |
| CSL240517C00370000 | 2024-04-26 2:24PM EDT | 370.00 | 32.80 | 23.50 | 28.40 | 0.00 | - | 1 | 62 | 36.98% |
| CSL240517C00380000 | 2024-04-30 11:32AM EDT | 380.00 | 14.70 | 15.00 | 18.70 | 0.00 | - | 407 | 117 | 28.48% |
| CSL240517C00390000 | 2024-04-25 3:13PM EDT | 390.00 | 10.03 | 7.50 | 11.40 | 0.00 | - | 2 | 16 | 26.18% |
| CSL240517C00400000 | 2024-05-01 9:41AM EDT | 400.00 | 3.00 | 2.50 | 6.40 | 0.00 | - | 5 | 264 | 25.93% |
| CSL240517C00410000 | 2024-04-30 11:09AM EDT | 410.00 | 2.55 | 0.35 | 4.90 | 0.00 | - | 1 | 5 | 31.93% |
| CSL240517C00420000 | 2024-04-26 12:43PM EDT | 420.00 | 2.77 | 0.15 | 3.00 | 0.00 | - | 24 | 37 | 33.37% |
| CSL240517C00430000 | 2024-04-26 11:59AM EDT | 430.00 | 2.61 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 39.40% |
| CSL240517C00440000 | 2024-04-26 11:59AM EDT | 440.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.21% |
| CSL240517C00450000 | 2024-04-05 9:58AM EDT | 450.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 50.79% |
| CSL240517C00500000 | 2024-04-25 3:36PM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 77.82% |
| CSL240517C00540000 | 2024-04-25 3:35PM EDT | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 96.04% |
PutsforMay 17, 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 | 4.80 | 0.00 | - | - | 1 | 93.26% |
| CSL240517P00330000 | 2024-04-25 3:41PM EDT | 330.00 | 2.29 | 0.00 | 4.80 | 0.00 | - | - | 2 | 67.15% |
| CSL240517P00340000 | 2024-04-26 9:45AM EDT | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.64% |
| CSL240517P00350000 | 2024-04-25 3:54PM EDT | 350.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 27 | 177 | 50.17% |
| CSL240517P00360000 | 2024-04-18 3:07PM EDT | 360.00 | 9.67 | 0.05 | 4.80 | 0.00 | - | - | 1 | 53.51% |
| CSL240517P00370000 | 2024-04-26 9:35AM EDT | 370.00 | 0.05 | 0.15 | 4.90 | 0.00 | - | 1 | 651 | 43.94% |
| CSL240517P00380000 | 2024-04-26 2:46PM EDT | 380.00 | 1.50 | 0.95 | 5.00 | 0.00 | - | 4 | 74 | 33.82% |
| CSL240517P00390000 | 2024-04-09 11:44AM EDT | 390.00 | 12.50 | 4.50 | 7.50 | 0.00 | - | - | 1 | 30.07% |
| CSL240517P00400000 | 2024-04-30 1:21PM EDT | 400.00 | 13.00 | 9.40 | 11.90 | 0.00 | - | 1 | 1 | 27.92% |
© 2024 Yahoo. All rights reserved.