Carlisle Companies Incorporated (CSL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 166.20 | 171.00 | 0.00 | - | - | 1 | 120.17% |
| CSL240517C00210000 | 2024-04-03 10:41AM EDT | 210.00 | 189.05 | 156.20 | 161.00 | 0.00 | - | 1 | 1 | 111.67% |
| CSL240517C00240000 | 2024-04-02 10:17AM EDT | 240.00 | 149.33 | 126.50 | 131.00 | 0.00 | - | - | 1 | 90.26% |
| CSL240517C00370000 | 2024-04-19 12:04PM EDT | 370.00 | 12.50 | 10.50 | 13.90 | -0.76 | -5.73% | 1 | 61 | 37.23% |
| CSL240517C00380000 | 2024-04-12 1:47PM EDT | 380.00 | 12.10 | 7.10 | 9.90 | 0.00 | - | 1 | 3 | 37.27% |
| CSL240517C00390000 | 2024-04-05 3:51PM EDT | 390.00 | 21.00 | 4.20 | 7.50 | 0.00 | - | 1 | 14 | 39.16% |
| CSL240517C00400000 | 2024-04-12 11:04AM EDT | 400.00 | 6.60 | 1.20 | 3.50 | 0.00 | - | 1 | 402 | 33.62% |
| CSL240517C00410000 | 2024-04-18 1:08PM EDT | 410.00 | 2.07 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 44.89% |
| CSL240517C00420000 | 2024-04-12 12:19PM EDT | 420.00 | 2.30 | 0.10 | 4.90 | 0.00 | - | 1 | 15 | 50.27% |
| CSL240517C00430000 | 2024-04-03 11:32AM EDT | 430.00 | 5.10 | 0.05 | 5.00 | 0.00 | - | 2 | 1 | 56.04% |
| CSL240517C00440000 | 2024-04-03 11:34AM EDT | 440.00 | 2.94 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.35% |
| CSL240517C00450000 | 2024-04-05 9:58AM EDT | 450.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.71% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240517P00350000 | 2024-04-12 12:07PM EDT | 350.00 | 4.15 | 4.00 | 7.90 | 0.00 | - | 150 | 150 | 37.94% |
| CSL240517P00370000 | 2024-04-12 12:07PM EDT | 370.00 | 11.00 | 12.20 | 16.50 | 0.00 | - | 150 | 150 | 37.26% |
| CSL240517P00380000 | 2024-04-18 3:07PM EDT | 380.00 | 20.40 | 18.40 | 22.00 | 0.00 | - | 1 | 2 | 36.02% |
| CSL240517P00390000 | 2024-04-09 11:44AM EDT | 390.00 | 12.50 | 25.00 | 29.00 | 0.00 | - | - | 1 | 36.10% |
| CSL240517P00400000 | 2024-04-03 3:39PM EDT | 400.00 | 15.60 | 32.70 | 37.00 | 0.00 | - | 2 | 0 | 36.77% |
© 2024 Yahoo. All rights reserved.