CSL - Carlisle Companies Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSL191220C000950002019-07-24 8:52AM EST95.0044.0043.5048.500.00-100.00%
CSL191220C001000002019-07-24 12:24PM EST100.0039.960.000.000.00-100.00%
CSL191220C001250002019-06-17 2:12PM EST125.0014.6011.4013.800.00--100.00%
CSL191220C001300002019-10-25 10:27AM EST130.0026.0024.0029.000.00-1057.57%
CSL191220C001350002019-09-15 11:01PM EST135.0014.858.2013.000.00--110.00%
CSL191220C001400002019-12-06 2:10PM EST140.0018.5016.5021.50+2.50+15.62%1177.27%
CSL191220C001450002019-10-17 12:38PM EST145.004.9014.1019.000.00--064.21%
CSL191220C001500002019-12-04 1:44PM EST150.008.198.409.900.00-12233.57%
CSL191220C001550002019-11-14 12:03PM EST155.006.654.205.600.00-152827.10%
CSL191220C001600002019-11-26 12:49PM EST160.002.891.452.150.00-41821.35%
CSL191220C001650002019-12-05 1:10PM EST165.000.400.200.500.00-21418.90%
CSL191220C001700002019-12-03 10:33AM EST170.000.130.050.300.00-1124.32%
CSL191220C001750002019-11-05 12:39PM EST175.000.330.000.250.00--1030.47%
CSL191220C001800002019-11-05 12:39PM EST180.000.180.000.250.00--1037.21%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSL191220P001000002019-06-07 10:05AM EST100.000.740.151.100.00-36134.18%
CSL191220P001100002019-06-07 10:19AM EST110.001.410.554.000.00-22151.22%
CSL191220P001150002019-06-07 10:19AM EST115.001.990.504.000.00-22136.62%
CSL191220P001250002019-10-18 1:48PM EST125.001.750.000.000.00-150025.00%
CSL191220P001300002019-10-23 2:55PM EST130.000.400.000.300.00-556750.88%
CSL191220P001350002019-12-05 3:23PM EST135.000.100.000.250.00-11146.78%
CSL191220P001400002019-11-12 10:07AM EST140.000.280.000.250.00-1037.99%
CSL191220P001450002019-11-18 3:18PM EST145.000.320.000.300.00-101030.47%
CSL191220P001500002019-12-02 3:40PM EST150.001.300.300.450.00-63623.88%
CSL191220P001550002019-12-02 10:06AM EST155.002.350.901.250.00-23121.34%
CSL191220P001600002019-11-20 12:48PM EST160.003.102.603.400.00-101020.96%