Carlisle Companies Incorporated (CSL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL241018C00200000 | 2024-05-06 3:00PM EDT | 200.00 | 207.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CSL241018C00210000 | 2024-03-07 11:10AM EDT | 210.00 | 159.56 | 191.70 | 196.00 | 0.00 | - | - | 1 | 45.80% |
| CSL241018C00280000 | 2024-03-14 12:07PM EDT | 280.00 | 93.53 | 100.10 | 104.50 | 0.00 | - | 1 | 5 | 0.00% |
| CSL241018C00300000 | 2024-02-28 12:05PM EDT | 300.00 | 64.50 | 99.70 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| CSL241018C00310000 | 2024-02-14 11:03AM EDT | 310.00 | 56.00 | 74.00 | 78.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSL241018C00360000 | 2024-02-07 11:59AM EDT | 360.00 | 22.38 | 27.10 | 31.00 | 0.00 | - | - | 9 | 0.00% |
| CSL241018C00380000 | 2024-04-23 10:53AM EDT | 380.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CSL241018C00400000 | 2024-04-08 11:40AM EDT | 400.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CSL241018C00410000 | 2024-04-11 1:42PM EDT | 410.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.39% |
| CSL241018C00420000 | 2024-04-10 12:08PM EDT | 420.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 16 | 1.56% |
| CSL241018C00430000 | 2024-05-01 12:25PM EDT | 430.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| CSL241018C00460000 | 2024-03-22 11:17AM EDT | 460.00 | 7.25 | 2.50 | 7.00 | 0.00 | - | 20 | 20 | 22.03% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL241018P00280000 | 2024-01-19 11:21AM EDT | 280.00 | 11.10 | 3.50 | 8.20 | 0.00 | - | 3 | 3 | 51.06% |
| CSL241018P00310000 | 2024-02-14 11:03AM EDT | 310.00 | 10.60 | 5.10 | 8.50 | 0.00 | - | 1 | 1 | 41.00% |
| CSL241018P00330000 | 2024-02-07 10:41AM EDT | 330.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| CSL241018P00340000 | 2024-02-22 4:56PM EDT | 340.00 | 18.50 | 7.10 | 11.00 | 0.00 | - | 1 | 9 | 34.40% |
| CSL241018P00350000 | 2024-04-11 10:18AM EDT | 350.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| CSL241018P00360000 | 2024-03-21 2:06PM EDT | 360.00 | 14.30 | 19.50 | 24.00 | 0.00 | - | 1 | 3 | 42.04% |
| CSL241018P00370000 | 2024-04-18 11:43AM EDT | 370.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CSL241018P00380000 | 2024-04-09 2:01PM EDT | 380.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 22 | 1.56% |
| CSL241018P00390000 | 2024-04-05 12:53PM EDT | 390.00 | 21.06 | 17.50 | 21.90 | 0.00 | - | 1 | 0 | 27.21% |
| CSL241018P00400000 | 2024-04-05 12:53PM EDT | 400.00 | 25.31 | 22.30 | 26.50 | 0.00 | - | 1 | 1 | 27.03% |
| CSL241018P00430000 | 2024-02-09 12:32PM EDT | 430.00 | 84.90 | 72.50 | 77.40 | 0.00 | - | - | 0 | 55.60% |
© 2024 Yahoo. All rights reserved.