Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CARLISLE COMPANIES INC (CSL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CSL CARLISLE COMPANIES INC   0.336 0.257 382.03 6.73
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSL 25.60 29.50 0.00 29.48 0 0  S   360 CSL 4.70 7.50 9.67 1.15 0 1  S  
CSL 18.00 21.50 12.50 21.24 0 62  S   370 CSL 7.00 10.50 8.36 2.74 2 650  S  
CSL 12.50 16.00 14.37 14.27 405 16  S   380 CSL 12.10 14.50 13.63 5.59 3 74  S  
CSL 7.60 11.50 10.03 8.85 2 14  S   390 CSL 16.00 19.20 12.50 10.00 0 1  S  
CSL 3.50 6.90 2.00 5.04 401 867  S   400 CSL 22.20 26.40 15.60 16.01 0 0  S  
CSL 1.75 4.50 2.07 2.62 0 1  S   410 CSL 30.00 34.00 0.00 23.42 0 0  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSL 29.00 32.70 25.55 64.94 0 36  S   360 CSL 6.00 7.70 11.00 0.46 0 14  S  
CSL 22.20 24.50 24.50 56.56 8 208  S   370 CSL 9.00 11.00 12.30 0.90 0 8  S  
CSL 16.00 19.40 15.00 48.48 0 28  S   380 CSL 12.50 15.20 17.10 1.65 0 8  S  
CSL 11.00 14.00 9.00 40.83 0 6  S   390 CSL 18.50 22.00 15.24 2.81 0 5  S  
CSL 7.00 10.90 8.70 33.72 1 12  S   400 CSL 24.30 28.50 0.00 4.53 0 0  S  
CSL 4.00 7.20 5.40 27.28 2 2  S   410 CSL 31.30 36.00 65.10 6.91 0 0  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSL 40.00 44.20 31.00 230.38 0 7  S   360 CSL 12.70 17.00 0.00 14.85 0 0  S  
CSL 33.50 37.30 25.50 226.17 0 1  S   370 CSL 16.00 20.50 0.00 18.25 0 0  S  
CSL 28.10 31.50 35.52 221.95 0 3  S   380 CSL 20.20 24.40 0.00 22.30 0 0  S  
CSL 23.10 26.50 23.00 217.74 0 6  S   390 CSL 25.70 29.50 0.00 27.60 0 0  S  
CSL 18.50 22.00 0.00 213.53 0 0  S   400 CSL 31.50 35.00 0.00 33.25 0 0  S  
CSL 14.60 18.20 10.00 209.32 0 194  S   410 CSL 37.30 41.50 0.00 39.40 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.