Carlisle Companies Incorporated (CSL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240920C00240000 | 2024-06-14 1:56PM EDT | 240.00 | 168.85 | 177.00 | 181.50 | 0.00 | - | - | 1 | 66.58% |
| CSL240920C00250000 | 2024-01-22 10:35AM EDT | 250.00 | 74.00 | 102.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSL240920C00270000 | 2024-04-04 10:56AM EDT | 270.00 | 134.20 | 131.10 | 135.50 | 0.00 | - | 1 | 1 | 0.00% |
| CSL240920C00290000 | 2024-03-01 4:17PM EDT | 290.00 | 71.35 | 107.20 | 111.50 | 0.00 | - | 1 | 0 | 0.00% |
| CSL240920C00330000 | 2024-02-14 11:02AM EDT | 330.00 | 40.36 | 56.00 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| CSL240920C00340000 | 2024-03-01 4:17PM EDT | 340.00 | 34.35 | 64.70 | 68.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSL240920C00350000 | 2024-03-15 10:09AM EDT | 350.00 | 38.60 | 42.00 | 45.40 | 0.00 | - | 1 | 9 | 0.00% |
| CSL240920C00360000 | 2024-03-13 3:07PM EDT | 360.00 | 31.00 | 36.00 | 40.00 | 0.00 | - | 2 | 7 | 0.00% |
| CSL240920C00370000 | 2024-03-13 1:21PM EDT | 370.00 | 25.50 | 29.80 | 34.00 | 0.00 | - | - | 1 | 0.00% |
| CSL240920C00380000 | 2024-03-27 2:40PM EDT | 380.00 | 35.52 | 38.50 | 42.90 | 0.00 | - | 3 | 3 | 23.68% |
| CSL240920C00390000 | 2024-04-26 10:08AM EDT | 390.00 | 37.00 | 49.50 | 54.10 | 0.00 | - | 1 | 6 | 48.89% |
| CSL240920C00400000 | 2024-06-04 2:33PM EDT | 400.00 | 27.09 | 31.00 | 35.90 | 0.00 | - | 5 | 2 | 32.65% |
| CSL240920C00410000 | 2024-06-13 10:05AM EDT | 410.00 | 24.14 | 24.80 | 29.50 | 0.00 | - | 1 | 189 | 31.43% |
| CSL240920C00420000 | 2024-05-09 2:15PM EDT | 420.00 | 25.80 | 17.80 | 21.50 | 0.00 | - | 1 | 1 | 27.59% |
| CSL240920C00430000 | 2024-06-18 2:09PM EDT | 430.00 | 19.47 | 14.80 | 19.30 | 0.00 | - | 1 | 25 | 30.03% |
| CSL240920C00440000 | 2024-06-03 12:12PM EDT | 440.00 | 11.80 | 11.00 | 15.40 | 0.00 | - | 1 | 1 | 29.67% |
| CSL240920C00450000 | 2024-06-20 3:15PM EDT | 450.00 | 10.30 | 8.00 | 12.00 | +10.30 | - | - | 3 | 29.20% |
| CSL240920C00460000 | 2024-06-03 12:12PM EDT | 460.00 | 6.68 | 5.60 | 9.50 | 0.00 | - | 3 | 4 | 29.22% |
| CSL240920C00470000 | 2024-06-03 12:12PM EDT | 470.00 | 4.96 | 3.80 | 7.50 | 0.00 | - | 2 | 2 | 29.33% |
| CSL240920C00500000 | 2024-02-13 10:35AM EDT | 500.00 | 1.59 | 0.05 | 5.00 | 0.00 | - | - | 1 | 32.84% |
| CSL240920C00520000 | 2024-05-09 2:16PM EDT | 520.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 36.99% |
| CSL240920C00580000 | 2024-05-20 9:38AM EDT | 580.00 | 0.60 | 0.00 | 3.00 | 0.00 | - | - | 1 | 43.73% |
| CSL240920C00600000 | 2024-05-20 9:38AM EDT | 600.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | - | 1 | 45.81% |
| CSL240920C00620000 | 2024-06-12 10:13AM EDT | 620.00 | 0.25 | 0.30 | 1.00 | 0.00 | - | 5 | 15 | 40.92% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240920P00290000 | 2024-04-22 12:56PM EDT | 290.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSL240920P00300000 | 2024-05-07 1:01PM EDT | 300.00 | 1.30 | 0.40 | 3.00 | 0.00 | - | 20 | 20 | 47.29% |
| CSL240920P00310000 | 2024-03-05 10:30AM EDT | 310.00 | 9.70 | 2.50 | 4.80 | 0.00 | - | - | 1 | 49.36% |
| CSL240920P00330000 | 2024-06-03 12:12PM EDT | 330.00 | 2.48 | 0.05 | 4.60 | 0.00 | - | 1 | 2 | 40.85% |
| CSL240920P00340000 | 2024-05-03 9:33AM EDT | 340.00 | 5.18 | 0.20 | 5.00 | 0.00 | - | 1 | 21 | 37.98% |
| CSL240920P00350000 | 2024-04-29 11:23AM EDT | 350.00 | 6.58 | 1.20 | 6.00 | 0.00 | - | 3 | 4 | 36.29% |
| CSL240920P00360000 | 2024-05-08 1:50PM EDT | 360.00 | 7.00 | 2.85 | 7.50 | 0.00 | - | - | 20 | 35.18% |
| CSL240920P00380000 | 2024-05-31 10:53AM EDT | 380.00 | 9.95 | 4.90 | 9.00 | 0.00 | - | 1 | 10 | 29.14% |
| CSL240920P00410000 | 2024-05-31 11:17AM EDT | 410.00 | 19.00 | 13.40 | 18.00 | 0.00 | - | 1 | 2 | 26.16% |
| CSL240920P00500000 | 2024-05-02 9:36AM EDT | 500.00 | 111.30 | 79.50 | 84.10 | 0.00 | - | - | 0 | 23.29% |
© 2024 Yahoo. All rights reserved.