Carlisle Companies Incorporated (CSL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240621C00220000 | 2024-03-07 11:31AM EDT | 220.00 | 146.30 | 178.40 | 182.90 | 0.00 | - | - | 1 | 118.48% |
| CSL240621C00240000 | 2024-04-26 10:13AM EDT | 240.00 | 163.95 | 154.00 | 158.40 | 0.00 | - | 1 | 1 | 73.14% |
| 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 | 94.50 | 98.70 | 0.00 | - | 3 | 9 | 58.08% |
| 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 | 58.10% |
| CSL240621C00340000 | 2024-03-27 1:50PM EDT | 340.00 | 54.92 | 61.40 | 65.50 | 0.00 | - | 1 | 4 | 50.53% |
| CSL240621C00350000 | 2024-02-28 3:06PM EDT | 350.00 | 20.30 | 47.30 | 51.50 | 0.00 | - | 6 | 30 | 39.68% |
| CSL240621C00360000 | 2024-04-26 1:21PM EDT | 360.00 | 46.90 | 37.00 | 40.90 | 0.00 | - | 1 | 36 | 32.45% |
| CSL240621C00370000 | 2024-05-02 2:53PM EDT | 370.00 | 30.01 | 28.50 | 32.50 | +2.81 | +10.33% | 1 | 42 | 30.04% |
| CSL240621C00380000 | 2024-04-30 10:00AM EDT | 380.00 | 23.17 | 21.00 | 24.90 | 0.00 | - | 2 | 27 | 28.16% |
| CSL240621C00390000 | 2024-04-30 10:00AM EDT | 390.00 | 17.30 | 15.70 | 18.50 | +0.48 | +2.85% | 2 | 3 | 27.06% |
| CSL240621C00400000 | 2024-04-26 2:27PM EDT | 400.00 | 14.75 | 9.00 | 12.40 | 0.00 | - | 6 | 9 | 24.86% |
| CSL240621C00410000 | 2024-04-30 3:23PM EDT | 410.00 | 5.30 | 4.50 | 9.30 | 0.00 | - | 410 | 400 | 26.07% |
| CSL240621C00420000 | 2024-04-26 12:53PM EDT | 420.00 | 6.67 | 2.00 | 6.50 | 0.00 | - | 2 | 4 | 26.28% |
| CSL240621C00430000 | 2024-04-26 11:44AM EDT | 430.00 | 4.50 | 0.50 | 4.90 | 0.00 | - | 4 | 4 | 27.55% |
| CSL240621C00450000 | 2024-04-25 3:38PM EDT | 450.00 | 1.55 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 35.69% |
| CSL240621C00470000 | 2024-03-07 10:52AM EDT | 470.00 | 1.55 | 0.05 | 4.80 | 0.00 | - | 5 | 4 | 42.63% |
| CSL240621C00520000 | 2024-04-26 9:33AM EDT | 520.00 | 0.40 | 0.25 | 5.00 | 0.00 | - | 1 | 10 | 58.74% |
PutsforJune 21, 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 | 139.87% |
| CSL240621P00190000 | 2023-10-27 12:35PM EDT | 190.00 | 4.40 | 1.80 | 2.30 | 0.00 | - | 1 | 1 | 114.45% |
| CSL240621P00220000 | 2024-01-30 12:50PM EDT | 220.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 97.24% |
| CSL240621P00230000 | 2024-02-07 10:34AM EDT | 230.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CSL240621P00240000 | 2024-01-30 12:50PM EDT | 240.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 84.81% |
| CSL240621P00250000 | 2024-01-24 3:54PM EDT | 250.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 78.96% |
| CSL240621P00260000 | 2024-03-01 10:30AM EDT | 260.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.28% |
| CSL240621P00270000 | 2023-12-14 1:08PM EDT | 270.00 | 7.75 | 5.60 | 10.00 | 0.00 | - | 1 | 1 | 93.04% |
| CSL240621P00280000 | 2023-12-14 1:11PM EDT | 280.00 | 9.50 | 8.30 | 12.10 | 0.00 | - | 1 | 1 | 94.60% |
| CSL240621P00290000 | 2024-01-30 10:40AM EDT | 290.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CSL240621P00300000 | 2024-04-08 2:01PM EDT | 300.00 | 1.50 | 0.00 | 1.75 | 0.00 | - | 10 | 20 | 48.51% |
| CSL240621P00320000 | 2024-04-26 10:41AM EDT | 320.00 | 0.50 | 0.60 | 5.00 | 0.00 | - | 1 | 8 | 52.42% |
| CSL240621P00340000 | 2024-03-26 9:33AM EDT | 340.00 | 3.50 | 2.60 | 6.80 | 0.00 | - | 1 | 18 | 46.45% |
| CSL240621P00350000 | 2024-04-22 3:04PM EDT | 350.00 | 6.80 | 0.05 | 4.90 | 0.00 | - | 1 | 38 | 35.68% |
| CSL240621P00360000 | 2024-04-26 10:09AM EDT | 360.00 | 2.55 | 1.10 | 5.00 | 0.00 | - | 1 | 13 | 30.44% |
| CSL240621P00370000 | 2024-05-02 11:36AM EDT | 370.00 | 5.20 | 2.10 | 6.00 | +2.10 | +67.74% | 1 | 8 | 27.01% |
| CSL240621P00380000 | 2024-05-02 1:13PM EDT | 380.00 | 7.80 | 4.60 | 8.50 | +1.80 | +30.00% | 1 | 8 | 25.68% |
| CSL240621P00390000 | 2024-04-26 2:27PM EDT | 390.00 | 8.20 | 8.90 | 12.00 | 0.00 | - | 1 | 5 | 24.60% |
| CSL240621P00410000 | 2024-02-09 12:32PM EDT | 410.00 | 65.10 | 53.00 | 56.60 | 0.00 | - | - | 0 | 78.52% |
| CSL240621P00440000 | 2024-04-01 9:38AM EDT | 440.00 | 50.42 | 51.40 | 55.00 | 0.00 | - | 30 | 30 | 43.05% |
| CSL240621P00470000 | 2024-04-01 9:38AM EDT | 470.00 | 79.72 | 81.00 | 85.00 | 0.00 | - | 28 | 0 | 51.03% |
© 2024 Yahoo. All rights reserved.