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   0.214 0.255 405.3 -8.29
 
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 23.80 27.90 26.17 25.95 0 9  S   380 CSL 0.25 2.85 0.75 0.10 0 10  S  
CSL 14.40 18.50 18.28 16.56 0 3  S   390 CSL 0.00 3.40 8.20 0.70 0 5  S  
CSL 5.00 9.80 12.70 8.70 0 10  S   400 CSL 0.50 5.00 2.00 2.83 0 4  S  
CSL 1.85 5.00 2.83 3.51 5 69  S   410 CSL 5.00 8.00 2.70 7.62 0 6  S  
CSL 0.00 2.75 2.80 1.03 0 19  S   420 CSL 13.10 16.50 12.80 15.13 0 2  S  
CSL 0.00 2.50 1.47 0.21 0 67  S   430 CSL 22.80 26.50 0.00 24.29 0 0  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSL 27.00 31.70 0.00 43.52 0 0  S   380 CSL 0.30 4.60 3.60 1.04 0 1  S  
CSL 19.00 23.50 0.00 35.05 0 0  S   390 CSL 2.20 6.00 0.00 2.12 0 0  S  
CSL 11.60 16.50 22.12 27.30 0 0  S   400 CSL 5.20 9.00 4.63 3.93 0 2  S  
CSL 7.60 11.00 15.32 20.49 0 1  S   410 CSL 10.50 13.50 8.70 6.66 0 3  S  
CSL 2.10 7.00 10.05 14.78 0 420  S   420 CSL 14.90 19.50 20.40 10.49 0 1  S  
CSL 0.30 5.00 5.38 10.21 0 4  S   430 CSL 22.80 27.50 0.00 15.47 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 37.20 42.00 35.52 144.51 0 3  S   380 CSL 7.10 12.00 9.95 0.00 0 10  S  
CSL 30.80 35.00 37.00 137.65 0 6  S   390 CSL 10.20 15.00 0.00 0.01 0 0  S  
CSL 24.20 29.00 27.09 130.80 0 2  S   400 CSL 13.90 18.50 0.00 0.02 0 0  S  
CSL 19.60 23.50 24.14 123.95 0 189  S   410 CSL 19.00 23.00 19.00 0.04 0 2  S  
CSL 14.10 19.00 25.80 117.12 0 1  S   420 CSL 23.70 28.50 0.00 0.07 0 0  S  
CSL 11.00 15.00 26.30 110.31 0 24  S   430 CSL 30.10 34.50 0.00 0.12 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.