Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.24 +9.01 (+0.16%) Dow
38,875.90 +97.80 (+0.25%) Nasdaq
17,849.73 -7.29 (-0.04%) Bitcoin USD
64,906.33 -460.78 (-0.70%) CMC Crypto 200
1,347.22 -42.18 (-3.03%)
Carlisle Companies Incorporated (CSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240621C00220000 | 2024-05-06 12:24PM EDT | 220.00 | 188.23 | 185.70 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| CSL240621C00240000 | 2024-06-14 1:56PM EDT | 240.00 | 166.60 | 173.10 | 178.00 | 0.00 | - | 1 | 0 | 283.98% |
| CSL240621C00280000 | 2024-04-01 9:56AM EDT | 280.00 | 116.00 | 106.50 | 110.40 | 0.00 | - | 3 | 6 | 0.00% |
| CSL240621C00290000 | 2024-02-14 11:03AM EDT | 290.00 | 64.55 | 84.00 | 88.90 | 0.00 | - | 1 | 1 | 0.00% |
| CSL240621C00300000 | 2024-06-17 2:27PM EDT | 300.00 | 114.00 | 113.50 | 118.50 | 0.00 | - | 1 | 5 | 193.07% |
| CSL240621C00310000 | 2023-12-15 2:11PM EDT | 310.00 | 24.28 | 17.20 | 20.90 | 0.00 | - | 2 | 2 | 0.00% |
| CSL240621C00320000 | 2024-06-17 2:27PM EDT | 320.00 | 92.15 | 93.50 | 98.50 | 0.00 | - | 4 | 4 | 160.94% |
| CSL240621C00330000 | 2024-06-17 2:27PM EDT | 330.00 | 81.99 | 83.50 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CSL240621C00340000 | 2024-06-14 3:19PM EDT | 340.00 | 69.00 | 71.20 | 81.00 | 0.00 | - | 2 | 3 | 131.76% |
| CSL240621C00350000 | 2024-02-28 3:06PM EDT | 350.00 | 20.30 | 47.30 | 51.50 | 0.00 | - | 6 | 30 | 0.00% |
| CSL240621C00360000 | 2024-04-26 1:21PM EDT | 360.00 | 46.90 | 67.10 | 71.50 | 0.00 | - | 1 | 36 | 221.97% |
| CSL240621C00370000 | 2024-06-04 11:46AM EDT | 370.00 | 33.29 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CSL240621C00380000 | 2024-06-03 3:41PM EDT | 380.00 | 26.17 | 31.50 | 41.30 | 0.00 | - | 1 | 9 | 74.23% |
| CSL240621C00390000 | 2024-06-04 11:46AM EDT | 390.00 | 18.28 | 23.50 | 28.50 | 0.00 | - | 1 | 3 | 54.10% |
| CSL240621C00400000 | 2024-06-13 10:41AM EDT | 400.00 | 12.70 | 14.00 | 18.50 | 0.00 | - | 1 | 10 | 56.98% |
| CSL240621C00410000 | 2024-06-17 2:06PM EDT | 410.00 | 4.80 | 5.80 | 9.00 | 0.00 | - | 5 | 74 | 38.37% |
| CSL240621C00420000 | 2024-06-17 1:09PM EDT | 420.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 41.81% |
| CSL240621C00430000 | 2024-06-12 2:17PM EDT | 430.00 | 1.47 | 0.00 | 2.15 | 0.00 | - | 2 | 67 | 42.70% |
| CSL240621C00440000 | 2024-05-20 3:52PM EDT | 440.00 | 3.00 | 0.00 | 0.50 | 0.00 | - | 100 | 100 | 38.23% |
| CSL240621C00450000 | 2024-04-25 3:38PM EDT | 450.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 73.46% |
| CSL240621C00470000 | 2024-03-07 10:52AM EDT | 470.00 | 1.55 | 0.05 | 4.80 | 0.00 | - | 5 | 4 | 98.39% |
| CSL240621C00480000 | 2024-04-30 1:37PM EDT | 480.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | - | 5 | 109.40% |
| CSL240621C00520000 | 2024-05-20 9:49AM EDT | 520.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 149.93% |
| CSL240621C00530000 | 2024-05-20 9:38AM EDT | 530.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 159.13% |
| CSL240621C00540000 | 2024-05-20 9:38AM EDT | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 168.04% |
| CSL240621C00550000 | 2024-06-10 3:53PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| CSL240621C00560000 | 2024-05-20 9:38AM EDT | 560.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CSL240621C00600000 | 2024-05-20 9:38AM EDT | 600.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 216.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240621P00150000 | 2023-11-07 1:58PM EDT | 150.00 | 0.75 | 0.00 | 3.10 | 0.00 | - | - | 1 | 517.77% |
| CSL240621P00190000 | 2023-10-27 12:35PM EDT | 190.00 | 4.40 | 1.80 | 2.30 | 0.00 | - | 1 | 1 | 428.22% |
| CSL240621P00220000 | 2024-01-30 12:50PM EDT | 220.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 367.82% |
| CSL240621P00230000 | 2024-02-07 10:34AM EDT | 230.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CSL240621P00240000 | 2024-01-30 12:50PM EDT | 240.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 323.93% |
| CSL240621P00250000 | 2024-01-24 3:54PM EDT | 250.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 303.22% |
| CSL240621P00260000 | 2024-03-01 10:30AM EDT | 260.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 283.30% |
| CSL240621P00270000 | 2023-12-14 1:08PM EDT | 270.00 | 7.75 | 5.60 | 10.00 | 0.00 | - | 1 | 1 | 357.89% |
| CSL240621P00280000 | 2023-12-14 1:11PM EDT | 280.00 | 9.50 | 8.30 | 12.10 | 0.00 | - | 1 | 1 | 364.94% |
| CSL240621P00290000 | 2024-01-30 10:40AM EDT | 290.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CSL240621P00300000 | 2024-05-07 10:56AM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CSL240621P00320000 | 2024-05-03 9:33AM EDT | 320.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 175.29% |
| CSL240621P00340000 | 2024-05-31 10:53AM EDT | 340.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| CSL240621P00350000 | 2024-05-10 3:23PM EDT | 350.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 1 | 38 | 104.88% |
| CSL240621P00360000 | 2024-04-26 10:09AM EDT | 360.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 110.16% |
| CSL240621P00370000 | 2024-05-02 11:36AM EDT | 370.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 94.12% |
| CSL240621P00380000 | 2024-05-30 1:14PM EDT | 380.00 | 0.75 | 0.25 | 2.05 | 0.00 | - | 1 | 10 | 62.84% |
| CSL240621P00390000 | 2024-04-26 2:27PM EDT | 390.00 | 8.20 | 0.05 | 4.80 | 0.00 | - | 1 | 5 | 61.62% |
| CSL240621P00400000 | 2024-06-12 2:17PM EDT | 400.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 61.41% |
| CSL240621P00410000 | 2024-06-13 3:59PM EDT | 410.00 | 2.70 | 1.20 | 4.40 | 0.00 | - | 3 | 6 | 36.80% |
| CSL240621P00420000 | 2024-06-07 12:25PM EDT | 420.00 | 12.80 | 4.00 | 7.50 | 0.00 | - | 1 | 2 | 23.29% |
| CSL240621P00440000 | 2024-04-01 9:38AM EDT | 440.00 | 50.42 | 51.40 | 55.00 | 0.00 | - | 30 | 30 | 219.36% |
| CSL240621P00470000 | 2024-04-01 9:38AM EDT | 470.00 | 79.72 | 81.00 | 85.00 | 0.00 | - | 28 | 0 | 273.96% |
© 2024 Yahoo. All rights reserved.