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

Quote for CSL (CARLISLE COMPANIES INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CSL  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

405.30 
 CARLISLE COMPANIES INC       CHANGE

-8.29 
 HIGH 412.35   LOW 403.51   DIVIDEND DATE 2017-08-16 
 OPEN 409.25   CLOSE 413.59   DIVIDEND AMOUNT 0.37 
 BID 0.00   ASK 0.00   YIELD 1.56 
 VOLUME 293,827   SPLIT DATE  2007-03-20   DATE/TIME: 2024-06-14 
 OPTION VOLUME 22   IMPLIED VOLATILITY 0.21   HISTORICAL VOL  0.26 
Data used in the screeners below are delayed from May 24, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CSL  427.92    CSL  Dec 20 '24  400.00  56.50  28.58  6.68%    0.29  6
 CSL  427.92    CSL  Oct 18 '24  400.00  47.75  19.83  4.63%    0.28  4
 CSL  427.92    CSL  Sep 20 '24  410.00  37.60  19.68  4.60%    0.28  3
 CSL  427.92    CSL  Dec 20 '24  440.00  33.65  33.65  7.86%    0.28  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CSL  Dec 20 '24  400.00   C  56.50    CSL  Dec 20 '24  400.00   P  20.66    77.16  27.92
 CSL  Sep 20 '24  410.00   C  37.60    CSL  Sep 20 '24  410.00   P  13.75    51.35  17.92
 CSL  Jul 19 '24  400.00   C  34.45    CSL  Jul 19 '24  400.00   P  4.00    38.45  27.92
 CSL  Jun 21 '24  400.00   C  30.50    CSL  Jun 21 '24  400.00   P  1.60    32.10  27.92
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CSL  Jun 21 '24  440.00   P  15.25    CSL  Jun 21 '24  420.00   P  5.45    9.80  20.00
 CSL  Jun 21 '24  440.00   P  15.25    CSL  Jun 21 '24  400.00   P  1.60    13.65  40.00
 CSL  Jun 21 '24  440.00   P  15.25    CSL  Jun 21 '24  410.00   P  4.50    10.75  30.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CSL  Jun 21 '24  400.00   C  30.50    CSL  Jun 21 '24  440.00   C  3.00    27.50  40.00
 CSL  Jun 21 '24  400.00   C  30.50    CSL  Jun 21 '24  450.00   C  1.55    28.95  50.00
 CSL  Jun 21 '24  420.00   C  14.90    CSL  Jun 21 '24  440.00   C  3.00    11.90  20.00
 CSL  Jun 21 '24  420.00   C  14.90    CSL  Jun 21 '24  450.00   C  1.55    13.35  30.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CSL  Jun 21 '24  420.00   C  14.90    CSL  Jun 21 '24  410.00   C  21.00    -6.10  10.00
 CSL  Sep 20 '24  410.00   C  37.60    CSL  Sep 20 '24  400.00   C  43.00    -5.40  10.00
 CSL  Jun 21 '24  430.00   C  8.86    CSL  Jun 21 '24  410.00   C  21.00    -12.14  20.00
 CSL  Sep 20 '24  430.00   C  26.30    CSL  Sep 20 '24  400.00   C  43.00    -16.70  30.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CSL  Jun 21 '24  410.00   P  4.50    CSL  Jun 21 '24  440.00   P  15.25    -10.75  30.00
 CSL  Jun 21 '24  410.00   P  4.50    CSL  Jun 21 '24  420.00   P  5.45    -0.95  10.00
 CSL  Jun 21 '24  400.00   P  1.60    CSL  Jun 21 '24  440.00   P  15.25    -13.65  40.00
 CSL  Jun 21 '24  400.00   P  1.60    CSL  Jun 21 '24  420.00   P  5.45    -3.85  20.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CSL  Sep 20 '24  430.00   C  26.30    CSL  Oct 18 '24  430.00   C  29.20    -2.90  1
 CSL  Jun 21 '24  420.00   C  14.90    CSL  Jul 19 '24  420.00   C  19.00    -4.10  1
 CSL  Sep 20 '24  410.00   C  37.60    CSL  Oct 18 '24  410.00   C  41.00    -3.40  1
 CSL  Sep 20 '24  420.00   C  31.25    CSL  Oct 18 '24  420.00   C  34.75    -3.50  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CSL  Jun 21 '24  410.00   P  4.50    CSL  Sep 20 '24  410.00   P  13.75    -9.25  3
 CSL  Jun 21 '24  400.00   P  1.60    CSL  Jul 19 '24  400.00   P  4.00    -2.40  1
 CSL  Jun 21 '24  410.00   P  4.50    CSL  Dec 20 '24  410.00   P  21.75    -17.25  6
 CSL  Sep 20 '24  410.00   P  13.75    CSL  Dec 20 '24  410.00   P  21.75    -8.00  3
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.