Carlisle Companies Incorporated (CSL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240719C00400000 | 2024-07-01 11:14AM EDT | 400.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSL240719C00410000 | 2024-06-25 1:00PM EDT | 410.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.39% |
| CSL240719C00420000 | 2024-07-01 3:06PM EDT | 420.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 3.13% |
| CSL240719C00430000 | 2024-07-01 9:46AM EDT | 430.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| CSL240719C00440000 | 2024-05-30 12:52PM EDT | 440.00 | 5.80 | 0.00 | 2.45 | 0.00 | - | 6 | 8 | 35.52% |
| CSL240719C00450000 | 2024-06-12 9:39AM EDT | 450.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| CSL240719C00460000 | 2024-06-03 3:40PM EDT | 460.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | 1 | 13 | 49.39% |
| CSL240719C00480000 | 2024-05-23 12:16PM EDT | 480.00 | 2.05 | 0.00 | 2.70 | 0.00 | - | - | 1 | 52.44% |
| CSL240719C00520000 | 2024-05-20 9:38AM EDT | 520.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | - | 1 | 71.00% |
| CSL240719C00530000 | 2024-05-20 9:38AM EDT | 530.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | - | 1 | 72.97% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240719P00380000 | 2024-06-04 2:12PM EDT | 380.00 | 3.60 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 38.10% |
| CSL240719P00390000 | 2024-06-25 10:00AM EDT | 390.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CSL240719P00400000 | 2024-06-28 11:08AM EDT | 400.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| CSL240719P00410000 | 2024-06-20 2:16PM EDT | 410.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CSL240719P00420000 | 2024-06-20 2:34PM EDT | 420.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.