NYSE - Delayed Quote • USD
Carlisle Companies Incorporated (CSL)
At close: April 18 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240419C00210000 | 4/3/2024 2:41 PM | 210 | 188.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CSL240419C00240000 | 4/2/2024 2:17 PM | 240 | 148.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CSL240419C00330000 | 4/16/2024 2:02 PM | 330 | 41.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CSL240419C00340000 | 4/9/2024 4:50 PM | 340 | 52.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CSL240419C00350000 | 3/21/2024 6:40 PM | 350 | 38.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CSL240419C00360000 | 4/1/2024 5:17 PM | 360 | 33.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CSL240419C00370000 | 4/18/2024 7:05 PM | 370 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| CSL240419C00380000 | 4/18/2024 2:54 PM | 380 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CSL240419C00390000 | 4/3/2024 2:32 PM | 390 | 11.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CSL240419C00400000 | 4/11/2024 3:13 PM | 400 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CSL240419C00410000 | 4/15/2024 6:49 PM | 410 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CSL240419C00500000 | 2/27/2024 2:56 PM | 500 | 0.06 | 0.00 | 4.80 | 0.00 | 0.00% | 73 | 61 | 386.43% |
| CSL240419C00510000 | 2/27/2024 2:54 PM | 510 | 0.20 | 0.00 | 1.20 | 0.00 | 0.00% | 94 | 94 | 313.18% |
| CSL240419C00520000 | 2/26/2024 5:14 PM | 520 | 0.35 | 0.00 | 0.85 | 0.00 | 0.00% | 34 | 33 | 311.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240419P00200000 | 3/4/2024 3:26 PM | 200 | 0.35 | 0.00 | 1.80 | 0.00 | 0.00% | 11 | 10 | 606.05% |
| CSL240419P00210000 | 3/22/2024 2:43 PM | 210 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CSL240419P00330000 | 3/20/2024 2:25 PM | 330 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 50.00% |
| CSL240419P00350000 | 3/19/2024 7:26 PM | 350 | 2.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 18 | 111.91% |
| CSL240419P00360000 | 3/27/2024 3:57 PM | 360 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 151 | 0 | 12.50% |
| CSL240419P00370000 | 4/12/2024 4:07 PM | 370 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 151 | 0 | 0.00% |
| CSL240419P00380000 | 4/11/2024 5:06 PM | 380 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CSL240419P00390000 | 3/28/2024 4:50 PM | 390 | 5.97 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
TT Trane Technologies plc
289.56
-1.20%
LII Lennox International Inc.
458.64
+0.17%
OC Owens Corning
160.52
-1.46%
WMS Advanced Drainage Systems, Inc.
156.81
-0.06%
TREX Trex Company, Inc.
87.95
+0.21%
AAON AAON, Inc.
85.24
-1.23%
MAS Masco Corporation
72.22
-0.19%
BLDR Builders FirstSource, Inc.
182.28
+1.66%
SPXC SPX Technologies, Inc.
117.67
+0.14%
CARR Carrier Global Corporation
53.38
-1.60%