Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,818.53 +2,941.91 (+4.91%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Carlisle Companies Incorporated (CSL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 196.60 | 201.00 | 0.00 | - | - | 1 | 154.49% |
| CSL240517C00210000 | 2024-04-03 10:41AM EDT | 210.00 | 189.05 | 189.40 | 194.00 | 0.00 | - | 1 | 1 | 213.28% |
| CSL240517C00240000 | 2024-04-26 10:13AM EDT | 240.00 | 163.45 | 156.70 | 161.50 | 0.00 | - | 1 | 0 | 128.42% |
| CSL240517C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 69.20 | 56.90 | 61.50 | 0.00 | - | 1 | 1 | 69.64% |
| CSL240517C00350000 | 2024-04-26 9:42AM EDT | 350.00 | 57.40 | 47.50 | 51.50 | 0.00 | - | 1 | 1 | 60.27% |
| CSL240517C00370000 | 2024-04-26 2:24PM EDT | 370.00 | 32.80 | 27.60 | 32.00 | 0.00 | - | 1 | 62 | 43.80% |
| CSL240517C00380000 | 2024-04-30 11:32AM EDT | 380.00 | 14.70 | 19.10 | 22.50 | 0.00 | - | 407 | 117 | 35.71% |
| CSL240517C00390000 | 2024-05-02 3:55PM EDT | 390.00 | 10.00 | 10.20 | 14.00 | 0.00 | - | 1 | 16 | 29.70% |
| CSL240517C00400000 | 2024-05-03 10:30AM EDT | 400.00 | 8.00 | 4.30 | 8.00 | +5.00 | +166.67% | 1 | 264 | 28.03% |
| CSL240517C00410000 | 2024-04-30 11:09AM EDT | 410.00 | 2.55 | 0.25 | 4.00 | 0.00 | - | 1 | 5 | 27.10% |
| CSL240517C00420000 | 2024-04-26 12:43PM EDT | 420.00 | 2.77 | 0.05 | 5.00 | 0.00 | - | 24 | 37 | 40.78% |
| CSL240517C00430000 | 2024-04-26 11:59AM EDT | 430.00 | 2.61 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 48.89% |
| CSL240517C00440000 | 2024-04-26 11:59AM EDT | 440.00 | 2.10 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 43.18% |
| CSL240517C00450000 | 2024-04-05 9:58AM EDT | 450.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.71% |
| CSL240517C00500000 | 2024-04-25 3:36PM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 80.84% |
| CSL240517C00540000 | 2024-04-25 3:35PM EDT | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 100.42% |
Putsfor17 May 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 | 101.90% |
| CSL240517P00330000 | 2024-04-25 3:41PM EDT | 330.00 | 2.29 | 0.00 | 4.80 | 0.00 | - | - | 2 | 74.13% |
| CSL240517P00340000 | 2024-04-26 9:45AM EDT | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.12% |
| CSL240517P00350000 | 2024-04-25 3:54PM EDT | 350.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 27 | 177 | 56.15% |
| CSL240517P00360000 | 2024-04-18 3:07PM EDT | 360.00 | 9.67 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.16% |
| CSL240517P00370000 | 2024-05-03 3:27PM EDT | 370.00 | 0.40 | 0.00 | 1.90 | +0.35 | +700.00% | 5 | 651 | 35.17% |
| CSL240517P00380000 | 2024-04-26 2:46PM EDT | 380.00 | 1.50 | 0.10 | 2.55 | 0.00 | - | 4 | 74 | 29.27% |
| CSL240517P00390000 | 2024-04-09 11:44AM EDT | 390.00 | 12.50 | 0.95 | 5.50 | 0.00 | - | - | 1 | 29.60% |
| CSL240517P00400000 | 2024-04-30 1:21PM EDT | 400.00 | 13.00 | 4.50 | 9.00 | 0.00 | - | 1 | 1 | 26.33% |
© 2024 Yahoo. All rights reserved.