NYSE - Delayed Quote • USD
Carlisle Companies Incorporated (CSL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240517C00200000 | 4/9/2024 2:50 PM | 200 | 187.30 | 198.50 | 203.40 | 0.00 | 0.00% | - | 1 | 129.69% |
| CSL240517C00210000 | 4/3/2024 2:41 PM | 210 | 189.05 | 188.70 | 193.50 | 0.00 | 0.00% | 1 | 1 | 127.10% |
| CSL240517C00240000 | 4/26/2024 2:13 PM | 240 | 163.45 | 158.70 | 163.50 | 14.12 | 9.46% | 1 | 1 | 103.22% |
| CSL240517C00370000 | 4/26/2024 6:24 PM | 370 | 32.80 | 29.80 | 34.00 | 20.30 | 162.40% | 1 | 62 | 36.89% |
| CSL240517C00380000 | 4/26/2024 4:57 PM | 380 | 25.81 | 21.80 | 25.00 | 11.44 | 79.61% | 6 | 419 | 32.22% |
| CSL240517C00390000 | 4/25/2024 7:13 PM | 390 | 10.03 | 13.20 | 16.80 | 0.00 | 0.00% | 2 | 16 | 28.30% |
| CSL240517C00400000 | 4/26/2024 5:40 PM | 400 | 9.80 | 6.50 | 10.50 | 7.80 | 390.00% | 236 | 512 | 26.68% |
| CSL240517C00410000 | 4/26/2024 2:44 PM | 410 | 8.00 | 2.30 | 6.50 | 5.93 | 286.47% | 6 | 1 | 27.22% |
| CSL240517C00420000 | 4/26/2024 4:26 PM | 420 | 2.77 | 0.70 | 5.00 | 0.17 | 6.54% | 24 | 16 | 31.51% |
| CSL240517C00430000 | 4/26/2024 3:59 PM | 430 | 2.61 | 0.00 | 4.40 | 1.26 | 93.33% | 2 | 2 | 36.89% |
| CSL240517C00440000 | 4/26/2024 3:59 PM | 440 | 2.10 | 0.00 | 4.80 | -0.84 | -28.57% | 1 | 1 | 44.99% |
| CSL240517C00450000 | 4/5/2024 1:58 PM | 450 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 51.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL240517P00350000 | 4/25/2024 7:54 PM | 350 | 3.60 | 0.00 | 4.80 | 0.00 | 0.00% | 27 | 177 | 58.95% |
| CSL240517P00360000 | 4/18/2024 7:07 PM | 360 | 9.67 | 0.10 | 5.00 | 0.00 | 0.00% | - | 1 | 51.42% |
| CSL240517P00370000 | 4/26/2024 1:35 PM | 370 | 0.05 | 0.10 | 4.70 | -8.31 | -99.40% | 1 | 652 | 41.78% |
| CSL240517P00380000 | 4/26/2024 6:46 PM | 380 | 1.50 | 1.05 | 5.00 | -12.13 | -88.99% | 4 | 76 | 34.09% |
| CSL240517P00390000 | 4/9/2024 3:44 PM | 390 | 12.50 | 1.10 | 6.00 | 0.00 | 0.00% | - | 1 | 27.61% |
| CSL240517P00400000 | 4/3/2024 7:39 PM | 400 | 15.60 | 5.80 | 9.50 | 0.00 | 0.00% | 2 | 0 | 25.53% |
Related Tickers
OC Owens Corning
168.50
+2.10%
LII Lennox International Inc.
477.11
+0.34%
TT Trane Technologies plc
304.53
+1.72%
MAS Masco Corporation
69.85
-0.03%
WMS Advanced Drainage Systems, Inc.
162.70
+0.84%
BLDR Builders FirstSource, Inc.
187.66
+1.30%
AAON AAON, Inc.
91.15
+1.39%
CARR Carrier Global Corporation
60.50
+1.15%
AZEK The AZEK Company Inc.
46.13
+1.25%
TREX Trex Company, Inc.
90.53
+1.25%