Carlisle Companies Incorporated (CSL)
NYSE - Nasdaq Real Time 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 | 193.00 | 197.60 | 0.00 | - | - | 1 | 141.02% |
| CSL240517C00210000 | 2024-04-03 10:41AM EDT | 210.00 | 189.05 | 183.50 | 187.60 | 0.00 | - | 1 | 1 | 145.31% |
| CSL240517C00240000 | 2024-04-26 10:13AM EDT | 240.00 | 163.45 | 153.50 | 157.60 | 0.00 | - | 1 | 0 | 117.38% |
| CSL240517C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 69.20 | 53.50 | 58.20 | 0.00 | - | 1 | 1 | 65.44% |
| CSL240517C00350000 | 2024-04-26 9:42AM EDT | 350.00 | 57.40 | 43.50 | 48.40 | 0.00 | - | 1 | 1 | 57.40% |
| CSL240517C00370000 | 2024-04-26 2:24PM EDT | 370.00 | 32.80 | 24.50 | 28.90 | 0.00 | - | 1 | 62 | 40.71% |
| CSL240517C00380000 | 2024-04-30 11:32AM EDT | 380.00 | 14.70 | 15.50 | 20.00 | 0.00 | - | 407 | 117 | 34.59% |
| CSL240517C00390000 | 2024-04-25 3:13PM EDT | 390.00 | 10.00 | 8.70 | 12.50 | -0.03 | -0.30% | 1 | 16 | 30.73% |
| CSL240517C00400000 | 2024-05-01 9:41AM EDT | 400.00 | 3.00 | 3.10 | 7.20 | 0.00 | - | 5 | 264 | 29.43% |
| CSL240517C00410000 | 2024-04-30 11:09AM EDT | 410.00 | 2.55 | 0.45 | 4.40 | 0.00 | - | 1 | 5 | 31.24% |
| CSL240517C00420000 | 2024-04-26 12:43PM EDT | 420.00 | 2.77 | 0.20 | 3.00 | 0.00 | - | 24 | 37 | 34.52% |
| CSL240517C00430000 | 2024-04-26 11:59AM EDT | 430.00 | 2.61 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 40.75% |
| CSL240517C00440000 | 2024-04-26 11:59AM EDT | 440.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.11% |
| CSL240517C00450000 | 2024-04-05 9:58AM EDT | 450.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 52.52% |
| CSL240517C00500000 | 2024-04-25 3:36PM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 80.42% |
| CSL240517C00540000 | 2024-04-25 3:35PM EDT | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 99.24% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240517P00300000 | 2024-04-25 3:43PM EDT | 300.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 96.29% |
| CSL240517P00330000 | 2024-04-25 3:41PM EDT | 330.00 | 2.29 | 0.00 | 4.80 | 0.00 | - | - | 2 | 69.30% |
| CSL240517P00340000 | 2024-04-26 9:45AM EDT | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 60.52% |
| CSL240517P00350000 | 2024-04-25 3:54PM EDT | 350.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 27 | 177 | 51.76% |
| CSL240517P00360000 | 2024-04-18 3:07PM EDT | 360.00 | 9.67 | 0.05 | 5.00 | 0.00 | - | - | 1 | 56.13% |
| CSL240517P00370000 | 2024-04-26 9:35AM EDT | 370.00 | 0.05 | 0.15 | 4.80 | 0.00 | - | 1 | 651 | 44.90% |
| CSL240517P00380000 | 2024-04-26 2:46PM EDT | 380.00 | 1.50 | 1.05 | 5.00 | 0.00 | - | 4 | 74 | 34.86% |
| CSL240517P00390000 | 2024-04-09 11:44AM EDT | 390.00 | 12.50 | 2.95 | 7.00 | 0.00 | - | - | 1 | 29.35% |
| CSL240517P00400000 | 2024-04-30 1:21PM EDT | 400.00 | 13.00 | 8.70 | 12.00 | 0.00 | - | 1 | 1 | 29.02% |
© 2024 Yahoo. All rights reserved.