Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CSL CARLISLE COMPANIES INC   0.242 0.263 388.62 0.12

 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSL 28.50 32.50 13.40 36.25 0 68  S   360 CSL 0.15 3.00 0.38 0.73 151 150  S  
CSL 19.60 23.80 25.00 27.52 0 28  S   370 CSL 0.10 4.90 2.70 1.80 150 0  S  
CSL 11.40 15.50 9.80 19.75 0 652  S   380 CSL 3.40 6.00 0.00 3.84 0 0  S  
CSL 5.00 8.70 7.60 13.28 0 5  S   390 CSL 5.70 9.40 0.00 7.18 0 0  S  
CSL 1.00 5.10 2.49 8.31 0 1  S   400 CSL 11.70 15.40 0.00 12.02 0 0  S  
CSL 0.05 4.80 1.50 4.82 10 12  S   410 CSL 20.10 24.00 0.00 18.34 0 0  S  
 
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 33.50 37.90 0.00 63.36 0 0  S   360 CSL 2.20 7.00 0.00 0.48 0 0  S  
CSL 26.10 29.80 17.12 54.79 0 61  S   370 CSL 5.00 9.50 0.00 0.96 0 0  S  
CSL 19.20 23.50 21.05 46.56 0 1  S   380 CSL 8.00 12.50 11.55 1.77 0 1  S  
CSL 15.00 18.00 0.00 38.80 0 0  S   390 CSL 12.70 16.80 0.00 3.06 0 0  S  
CSL 9.00 13.50 5.65 31.64 0 2  S   400 CSL 18.20 22.50 0.00 4.95 0 0  S  
CSL 5.20 10.00 4.80 25.22 0 1  S   410 CSL 24.60 29.00 0.00 7.57 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 36.50 40.90 27.03 119.01 0 37  S   360 CSL 4.20 8.90 14.42 0.02 0 13  S  
CSL 29.60 33.50 17.40 111.55 0 12  S   370 CSL 6.70 11.50 18.92 0.05 0 11  S  
CSL 22.50 27.00 9.20 104.11 0 7  S   380 CSL 10.30 15.00 26.00 0.10 0 8  S  
CSL 17.20 21.50 0.00 96.70 0 0  S   390 CSL 14.90 18.80 38.10 0.18 0 10  S  
CSL 12.00 16.30 4.20 89.35 0 1  S   400 CSL 20.70 24.50 0.00 0.32 0 0  S  
CSL 8.60 12.10 0.00 82.09 0 0  S   410 CSL 26.50 30.40 65.10 0.54 0 0  S  


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


Data Provided by HistoricalOptionData.com
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.