U.S. Markets open in 1 hr 59 mins

Carlisle Companies Incorporated (CSL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.84+0.08 (+0.05%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSL201218C000900002020-07-09 4:00PM EST90.0029.100.000.000.00-200.00%
CSL201218C001000002020-07-09 4:00PM EST100.0015.890.000.000.00--50.00%
CSL201218C001050002020-07-09 4:00PM EST105.0017.500.000.000.00--200.00%
CSL201218C001100002020-09-18 12:51PM EST110.0014.5017.1021.300.00-130.00%
CSL201218C001200002020-07-29 1:05PM EST120.0010.1014.0019.000.00-550.00%
CSL201218C001250002020-09-28 8:36AM EST125.005.782.707.000.00-5360.00%
CSL201218C001300002020-11-10 11:45AM EST130.0016.550.000.000.00-200.00%
CSL201218C001350002020-11-05 3:33PM EST135.004.680.000.000.00-100.00%
CSL201218C001400002020-11-10 9:42AM EST140.007.000.000.000.00-2500.00%
CSL201218C001450002020-07-24 10:59AM EST145.004.800.505.400.00-14332.20%
CSL201218C001500002020-11-10 1:51PM EST150.005.000.000.000.00-26701.56%
CSL201218C001550002020-07-24 8:30AM EST155.001.501.154.400.00-1160.79%
CSL201218C001600002020-09-01 1:39PM EST160.001.400.005.000.00-1055.91%
CSL201218C001650002020-09-01 1:32PM EST165.000.900.005.000.00-1166.89%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSL201218P000600002020-08-28 11:48AM EST60.000.100.005.000.00-22330.37%
CSL201218P000700002020-07-09 4:00PM EST70.002.000.000.000.00--150.00%
CSL201218P000800002020-06-26 9:21AM EST80.002.500.154.000.00-15226.90%
CSL201218P000900002020-08-05 8:30AM EST90.002.200.004.900.00-111199.71%
CSL201218P001000002020-07-09 4:00PM EST100.0013.600.000.000.00-154950.00%
CSL201218P001100002020-10-23 8:33AM EST110.001.610.000.000.00-25025.00%
CSL201218P001150002020-11-05 1:24PM EST115.001.260.000.000.00-1025.00%
CSL201218P001200002020-10-21 9:23AM EST120.003.000.000.000.00-1025.00%
CSL201218P001250002020-11-10 10:33AM EST125.001.150.000.000.00-2025.00%
CSL201218P001350002020-11-05 1:00PM EST135.005.800.000.000.00-15012.50%