CSL - Carlisle Companies Incorporated
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL230616C00120000 | 2022-11-02 2:07PM EDT | 120.00 | 123.60 | 139.50 | 144.00 | 0.00 | - | - | 5 | 695.65% |
| CSL230616C00190000 | 2023-03-27 10:28AM EDT | 190.00 | 31.91 | 24.60 | 29.50 | 0.00 | - | 1 | 2 | 0.00% |
| CSL230616C00195000 | 2023-03-16 12:00PM EDT | 195.00 | 34.69 | 20.30 | 25.00 | 0.00 | - | 2 | 1 | 0.00% |
| CSL230616C00210000 | 2023-05-18 10:47AM EDT | 210.00 | 9.00 | 23.30 | 25.80 | 0.00 | - | 3 | 77 | 52.10% |
| CSL230616C00220000 | 2023-06-02 10:05AM EDT | 220.00 | 6.70 | 14.60 | 16.50 | 0.00 | - | 1 | 11 | 54.72% |
| CSL230616C00230000 | 2023-06-07 11:59AM EDT | 230.00 | 3.33 | 5.90 | 7.80 | 0.00 | - | 1 | 9 | 39.50% |
| CSL230616C00240000 | 2023-05-18 1:22PM EDT | 240.00 | 0.25 | 1.25 | 1.65 | 0.00 | - | 1 | 11 | 27.16% |
| CSL230616C00250000 | 2023-05-25 1:20PM EDT | 250.00 | 2.60 | 0.00 | 0.40 | 0.00 | - | 1 | 45 | 30.13% |
| CSL230616C00260000 | 2023-05-17 9:47AM EDT | 260.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 37.40% |
| CSL230616C00270000 | 2023-03-16 10:15AM EDT | 270.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 16 | 27 | 85.13% |
| CSL230616C00290000 | 2023-05-15 3:39PM EDT | 290.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 58.40% |
| CSL230616C00300000 | 2023-05-18 12:30PM EDT | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 42 | 66.21% |
| CSL230616C00310000 | 2023-05-10 9:53AM EDT | 310.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 67 | 73.63% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSL230616P00115000 | 2023-06-06 3:15PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 101 | 157.81% |
| CSL230616P00130000 | 2023-05-02 1:33PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 19 | 148.05% |
| CSL230616P00140000 | 2023-05-02 2:08PM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 135.16% |
| CSL230616P00145000 | 2023-06-05 10:02AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 55 | 50.00% |
| CSL230616P00150000 | 2023-04-26 2:10PM EDT | 150.00 | 0.54 | 0.00 | 2.20 | 0.00 | - | - | 14 | 173.44% |
| CSL230616P00155000 | 2023-04-05 1:01PM EDT | 155.00 | 1.60 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 155.27% |
| CSL230616P00160000 | 2023-05-12 1:57PM EDT | 160.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 2 | 7 | 127.05% |
| CSL230616P00165000 | 2023-02-09 11:08AM EDT | 165.00 | 0.75 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 148.39% |
| CSL230616P00170000 | 2023-04-18 11:28AM EDT | 170.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | - | 1 | 100.20% |
| CSL230616P00175000 | 2023-05-26 10:06AM EDT | 175.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 100.83% |
| CSL230616P00180000 | 2023-06-02 1:46PM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 71.09% |
| CSL230616P00185000 | 2023-06-05 11:09AM EDT | 185.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 15 | 66.99% |
| CSL230616P00190000 | 2023-06-07 10:32AM EDT | 190.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 7 | 77.00% |
| CSL230616P00195000 | 2023-06-02 3:10PM EDT | 195.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 15 | 56.93% |
| CSL230616P00200000 | 2023-05-24 11:34AM EDT | 200.00 | 2.65 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 52.44% |
| CSL230616P00210000 | 2023-06-06 10:42AM EDT | 210.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 1 | 31 | 41.41% |
| CSL230616P00220000 | 2023-05-17 10:12AM EDT | 220.00 | 14.30 | 0.05 | 0.65 | 0.00 | - | 5 | 16 | 32.28% |
| CSL230616P00230000 | 2023-05-17 10:12AM EDT | 230.00 | 23.40 | 1.40 | 1.80 | 0.00 | - | 5 | 4 | 23.01% |
| CSL230616P00240000 | 2023-05-05 3:00PM EDT | 240.00 | 27.53 | 13.40 | 16.30 | 0.00 | - | 1 | 0 | 77.21% |
| CSL230616P00250000 | 2023-03-15 9:45AM EDT | 250.00 | 23.70 | 37.40 | 42.40 | 0.00 | - | 1 | 17 | 206.20% |
| CSL230616P00260000 | 2022-12-16 4:15PM EDT | 260.00 | 31.40 | 25.50 | 30.00 | 0.00 | - | 6 | 10 | 59.89% |
| CSL230616P00270000 | 2022-12-16 11:44AM EDT | 270.00 | 35.90 | 32.50 | 37.30 | 0.00 | - | 3 | 3 | 67.14% |
| CSL230616P00290000 | 2023-03-03 2:33PM EDT | 290.00 | 29.82 | 62.00 | 66.10 | 0.00 | - | 2 | 0 | 166.50% |
| CSL230616P00300000 | 2022-10-28 9:43AM EDT | 300.00 | 55.50 | 44.50 | 49.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.